Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 62.06 | 62.24 | 60.75 | 61.82 | 61.82 | +0.78 (+1.28%) | 39,800 |
3 Nov 2022 | USD | 60.98 | 61.7 | 60.59 | 61.04 | 61.04 | -0.77 (-1.25%) | 88,900 |
2 Nov 2022 | USD | 64.02 | 64.43 | 61.76 | 61.81 | 61.81 | -2.07 (-3.24%) | 222,800 |
1 Nov 2022 | USD | 64.81 | 65 | 63.82 | 63.88 | 63.88 | -0.08 (-0.13%) | 55,100 |
31 Oct 2022 | USD | 64.11 | 64.3 | 63.65 | 63.96 | 63.96 | -0.49 (-0.76%) | 37,600 |
28 Oct 2022 | USD | 62.9 | 64.5 | 62.79 | 64.45 | 64.45 | +1.62 (+2.58%) | 41,600 |
27 Oct 2022 | USD | 63.37 | 63.67 | 62.68 | 62.83 | 62.83 | -0.39 (-0.62%) | 51,500 |
26 Oct 2022 | USD | 62.99 | 64.41 | 62.99 | 63.22 | 63.22 | -0.18 (-0.28%) | 40,600 |
25 Oct 2022 | USD | 62.6 | 63.46 | 62.51 | 63.4 | 63.4 | +1.49 (+2.41%) | 68,500 |
24 Oct 2022 | USD | 61.67 | 62.12 | 60.93 | 61.91 | 61.91 | +0.28 (+0.45%) | 38,600 |
21 Oct 2022 | USD | 60.16 | 61.69 | 60.02 | 61.63 | 61.63 | +1.33 (+2.21%) | 24,300 |
20 Oct 2022 | USD | 60.6 | 61.58 | 60.08 | 60.3 | 60.3 | -0.27 (-0.45%) | 55,100 |
19 Oct 2022 | USD | 60.76 | 61.28 | 60.13 | 60.57 | 60.57 | -0.61 (-1.00%) | 42,200 |
18 Oct 2022 | USD | 61.96 | 62.25 | 60.54 | 61.18 | 61.18 | +0.64 (+1.06%) | 181,900 |
17 Oct 2022 | USD | 60.06 | 60.85 | 60.06 | 60.54 | 60.54 | +1.83 (+3.12%) | 47,200 |
14 Oct 2022 | USD | 61.09 | 61.12 | 58.67 | 58.71 | 58.71 | -1.81 (-2.99%) | 130,300 |
13 Oct 2022 | USD | 57.8 | 60.73 | 57.41 | 60.52 | 60.52 | +1.09 (+1.83%) | 118,000 |
12 Oct 2022 | USD | 59.78 | 60.01 | 59.31 | 59.43 | 59.43 | -0.1 (-0.17%) | 858,200 |
11 Oct 2022 | USD | 60.14 | 60.47 | 59.16 | 59.53 | 59.53 | -0.86 (-1.42%) | 81,300 |
10 Oct 2022 | USD | 61.34 | 61.34 | 59.86 | 60.39 | 60.39 | -0.8 (-1.31%) | 52,700 |
7 Oct 2022 | USD | 62.55 | 62.56 | 60.91 | 61.19 | 61.19 | -2.3 (-3.62%) | 139,800 |
6 Oct 2022 | USD | 63.95 | 64.43 | 63.38 | 63.49 | 63.49 | -0.54 (-0.84%) | 83,000 |
5 Oct 2022 | USD | 63.32 | 64.47 | 62.67 | 64.03 | 64.03 | +0.07 (+0.11%) | 160,800 |
4 Oct 2022 | USD | 63.23 | 64.05 | 63.18 | 63.96 | 63.96 | +2.09 (+3.38%) | 86,800 |
3 Oct 2022 | USD | 60.95 | 62.24 | 60.51 | 61.87 | 61.87 | +1.62 (+2.69%) | 81,700 |
30 Sep 2022 | USD | 60.94 | 61.82 | 60.25 | 60.25 | 60.25 | -0.92 (-1.50%) | 541,800 |
29 Sep 2022 | USD | 61.71 | 61.78 | 60.54 | 61.17 | 61.17 | -1.38 (-2.21%) | 513,700 |
28 Sep 2022 | USD | 61.26 | 62.82 | 61.21 | 62.55 | 62.55 | +1.68 (+2.76%) | 79,200 |
27 Sep 2022 | USD | 61.54 | 61.89 | 60.41 | 60.87 | 60.87 | +0.13 (+0.21%) | 44,200 |
26 Sep 2022 | USD | 61.23 | 61.95 | 60.69 | 60.74 | 60.74 | -0.49 (-0.80%) | 68,600 |