Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 65.37 | 65.37 | 64.29 | 64.59 | 64.59 | -0.71 (-1.09%) | 81,800 |
16 Dec 2022 | USD | 65.55 | 65.74 | 64.85 | 65.3 | 65.3 | -0.48 (-0.73%) | 351,500 |
15 Dec 2022 | USD | 67.2 | 67.2 | 65.62 | 65.78 | 65.78 | -2.07 (-3.05%) | 223,000 |
14 Dec 2022 | USD | 68.14 | 68.86 | 67.17 | 67.85 | 67.85 | -0.35 (-0.51%) | 47,900 |
13 Dec 2022 | USD | 70.27 | 70.27 | 67.71 | 68.2 | 68.2 | +0.71 (+1.05%) | 278,600 |
12 Dec 2022 | USD | 66.65 | 67.49 | 66.52 | 67.49 | 67.49 | +0.81 (+1.21%) | 32,400 |
9 Dec 2022 | USD | 67.12 | 67.3 | 66.63 | 66.68 | 66.68 | -0.57 (-0.85%) | 747,500 |
8 Dec 2022 | USD | 66.68 | 67.38 | 66.3 | 67.25 | 67.25 | +1.03 (+1.56%) | 35,300 |
7 Dec 2022 | USD | 65.94 | 66.47 | 65.76 | 66.22 | 66.22 | -0.04 (-0.06%) | 54,600 |
6 Dec 2022 | USD | 67.47 | 67.47 | 65.93 | 66.26 | 66.26 | -1.11 (-1.65%) | 54,300 |
5 Dec 2022 | USD | 68.4 | 68.4 | 67.08 | 67.37 | 67.37 | -1.26 (-1.84%) | 86,600 |
2 Dec 2022 | USD | 67.72 | 68.79 | 67.66 | 68.63 | 68.63 | -0.28 (-0.41%) | 48,600 |
1 Dec 2022 | USD | 68.86 | 69.4 | 68.46 | 68.91 | 68.91 | +0.4 (+0.58%) | 57,800 |
30 Nov 2022 | USD | 66.23 | 68.51 | 65.87 | 68.51 | 68.51 | +2.46 (+3.72%) | 118,600 |
29 Nov 2022 | USD | 66.55 | 66.55 | 65.85 | 66.05 | 66.05 | -0.2 (-0.30%) | 30,400 |
28 Nov 2022 | USD | 66.86 | 67.25 | 66.13 | 66.25 | 66.25 | -0.84 (-1.25%) | 38,600 |
25 Nov 2022 | USD | 67.26 | 67.26 | 66.95 | 67.09 | 67.09 | -0.34 (-0.50%) | 13,100 |
23 Nov 2022 | USD | 66.94 | 67.58 | 66.86 | 67.43 | 67.43 | +0.51 (+0.76%) | 65,300 |
22 Nov 2022 | USD | 66.35 | 66.92 | 65.89 | 66.92 | 66.92 | +0.76 (+1.15%) | 41,300 |
21 Nov 2022 | USD | 66.34 | 66.49 | 65.92 | 66.16 | 66.16 | -0.46 (-0.69%) | 36,000 |
18 Nov 2022 | USD | 67.52 | 67.52 | 66.1 | 66.62 | 66.62 | +0.05 (+0.08%) | 51,300 |
17 Nov 2022 | USD | 65.99 | 66.78 | 65.71 | 66.57 | 66.57 | -0.39 (-0.58%) | 41,100 |
16 Nov 2022 | USD | 67.84 | 67.84 | 66.78 | 66.96 | 66.96 | -1.24 (-1.82%) | 46,400 |
15 Nov 2022 | USD | 68.66 | 68.83 | 67.47 | 68.2 | 68.2 | +1.29 (+1.93%) | 125,700 |
14 Nov 2022 | USD | 67.31 | 67.93 | 66.89 | 66.91 | 66.91 | -0.67 (-0.99%) | 1,091,100 |
11 Nov 2022 | USD | 66.44 | 67.71 | 66.14 | 67.58 | 67.58 | +1.39 (+2.10%) | 131,800 |
10 Nov 2022 | USD | 64.69 | 66.3 | 64.6 | 66.19 | 66.19 | +4.35 (+7.03%) | 425,400 |
9 Nov 2022 | USD | 62.73 | 62.85 | 61.83 | 61.84 | 61.84 | -1.38 (-2.18%) | 57,900 |
8 Nov 2022 | USD | 62.92 | 64.05 | 62.4 | 63.22 | 63.22 | +0.66 (+1.05%) | 98,800 |
7 Nov 2022 | USD | 62.36 | 62.73 | 61.8 | 62.56 | 62.56 | +0.74 (+1.20%) | 118,800 |