Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 65.45 | 65.76 | 62.9 | 64.15 | 64.15 | -1.23 (-1.88%) | 6,366,600 |
16 Dec 2022 | USD | 63.9 | 65.81 | 63.52 | 65.38 | 65.38 | +1.12 (+1.74%) | 8,462,800 |
15 Dec 2022 | USD | 65.65 | 66.17 | 63.52 | 64.26 | 64.26 | -3.33 (-4.93%) | 12,351,400 |
14 Dec 2022 | USD | 71.17 | 71.55 | 67.01 | 67.59 | 67.59 | -3.97 (-5.55%) | 10,941,600 |
13 Dec 2022 | USD | 74.88 | 74.9 | 70.43 | 71.56 | 71.56 | +0.57 (+0.80%) | 4,856,100 |
12 Dec 2022 | USD | 69.69 | 71 | 68.91 | 70.99 | 70.99 | +0.46 (+0.65%) | 5,151,700 |
9 Dec 2022 | USD | 71.05 | 72.24 | 70.36 | 70.53 | 70.53 | -1.63 (-2.26%) | 3,529,000 |
8 Dec 2022 | USD | 71.2 | 73.23 | 70.69 | 72.16 | 72.16 | +2.02 (+2.88%) | 4,364,600 |
7 Dec 2022 | USD | 68.76 | 70.89 | 68.43 | 70.14 | 70.14 | +0.4 (+0.57%) | 3,030,500 |
6 Dec 2022 | USD | 71.86 | 71.86 | 69.19 | 69.74 | 69.74 | -1.83 (-2.56%) | 4,905,500 |
5 Dec 2022 | USD | 72.77 | 73.21 | 70.52 | 71.57 | 71.57 | -1.47 (-2.01%) | 4,064,700 |
2 Dec 2022 | USD | 71.83 | 73.12 | 70.96 | 73.04 | 73.04 | -0.95 (-1.28%) | 4,800,900 |
1 Dec 2022 | USD | 75.5 | 75.92 | 72.77 | 73.99 | 73.99 | -1.21 (-1.61%) | 4,904,500 |
30 Nov 2022 | USD | 70.85 | 75.31 | 69.76 | 75.2 | 75.2 | +4.48 (+6.33%) | 7,603,500 |
29 Nov 2022 | USD | 70.37 | 71.36 | 69.6 | 70.72 | 70.72 | +0.76 (+1.09%) | 3,992,000 |
28 Nov 2022 | USD | 72.16 | 72.84 | 69.54 | 69.96 | 69.96 | -3.44 (-4.69%) | 6,493,500 |
25 Nov 2022 | USD | 73.8 | 74.61 | 73.37 | 73.4 | 73.4 | -0.6 (-0.81%) | 2,006,000 |
23 Nov 2022 | USD | 73.67 | 76.05 | 73.48 | 74 | 74 | +0.26 (+0.35%) | 4,303,700 |
22 Nov 2022 | USD | 72.09 | 73.81 | 71.42 | 73.74 | 73.74 | +2.59 (+3.64%) | 4,756,500 |
21 Nov 2022 | USD | 71.35 | 72 | 70.52 | 71.15 | 71.15 | -1.31 (-1.81%) | 4,135,700 |
18 Nov 2022 | USD | 72.83 | 73.15 | 71.43 | 72.46 | 72.46 | +1.35 (+1.90%) | 4,744,500 |
17 Nov 2022 | USD | 68.2 | 71.86 | 67.65 | 71.11 | 71.11 | +0.82 (+1.17%) | 5,800,800 |
16 Nov 2022 | USD | 72.62 | 72.65 | 70.24 | 70.29 | 70.29 | -4.01 (-5.40%) | 7,869,500 |
15 Nov 2022 | USD | 75.87 | 76.26 | 73.08 | 74.3 | 74.3 | +1.47 (+2.02%) | 7,025,000 |
14 Nov 2022 | USD | 74.31 | 77.28 | 72.75 | 72.83 | 72.83 | -2.22 (-2.96%) | 9,269,800 |
11 Nov 2022 | USD | 72.59 | 76.14 | 72.25 | 75.05 | 75.05 | +2.26 (+3.10%) | 7,263,600 |
10 Nov 2022 | USD | 68.37 | 73.06 | 67.89 | 72.79 | 72.79 | +8.96 (+14.04%) | 10,452,900 |
9 Nov 2022 | USD | 65.58 | 66.67 | 63.34 | 63.83 | 63.83 | -3.26 (-4.86%) | 6,384,700 |
8 Nov 2022 | USD | 66.83 | 67.85 | 65.65 | 67.09 | 67.09 | +1.62 (+2.47%) | 5,588,900 |
7 Nov 2022 | USD | 64.1 | 65.88 | 62.65 | 65.47 | 65.47 | +2.28 (+3.61%) | 6,388,300 |