Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 74.95 | 75.18 | 74.14 | 74.58 | 74.58 | -0.25 (-0.33%) | 3,240,300 |
16 Dec 2022 | USD | 74.83 | 75.07 | 74.2 | 74.83 | 74.83 | -0.65 (-0.86%) | 4,477,000 |
15 Dec 2022 | USD | 76.34 | 76.43 | 75.14 | 75.48 | 75.48 | -1.55 (-2.01%) | 3,818,500 |
14 Dec 2022 | USD | 77.31 | 78.05 | 76.55 | 77.03 | 77.03 | -0.32 (-0.41%) | 3,811,000 |
13 Dec 2022 | USD | 78.63 | 78.73 | 76.91 | 77.35 | 77.35 | +0.38 (+0.49%) | 4,537,500 |
12 Dec 2022 | USD | 76.2 | 76.99 | 75.84 | 76.97 | 76.97 | +0.96 (+1.26%) | 3,095,600 |
9 Dec 2022 | USD | 76.52 | 76.76 | 75.96 | 76.01 | 76.01 | -0.48 (-0.63%) | 2,609,700 |
8 Dec 2022 | USD | 76.34 | 76.64 | 76.16 | 76.49 | 76.49 | +0.46 (+0.61%) | 3,536,300 |
7 Dec 2022 | USD | 75.88 | 76.54 | 75.76 | 76.03 | 76.03 | -0.69 (-0.90%) | 2,905,500 |
6 Dec 2022 | USD | 77.55 | 77.75 | 76.32 | 76.72 | 76.72 | -0.93 (-1.20%) | 4,926,400 |
5 Dec 2022 | USD | 78.48 | 78.55 | 77.36 | 77.65 | 77.65 | -1.36 (-1.72%) | 3,457,400 |
2 Dec 2022 | USD | 78.29 | 79.16 | 78.2 | 79.01 | 79.01 | -0.05 (-0.06%) | 4,993,200 |
1 Dec 2022 | USD | 79.35 | 79.49 | 78.62 | 79.06 | 79.06 | +0.13 (+0.16%) | 3,399,300 |
30 Nov 2022 | USD | 77.58 | 78.95 | 76.73 | 78.93 | 78.93 | +1.38 (+1.78%) | 3,523,700 |
29 Nov 2022 | USD | 77.38 | 77.69 | 77.04 | 77.55 | 77.55 | +0.23 (+0.30%) | 2,320,300 |
28 Nov 2022 | USD | 77.87 | 78.19 | 77.14 | 77.32 | 77.32 | -1.12 (-1.43%) | 2,884,400 |
25 Nov 2022 | USD | 78.33 | 78.61 | 78.3 | 78.44 | 78.44 | +0.18 (+0.23%) | 1,148,100 |
23 Nov 2022 | USD | 78.19 | 78.53 | 77.89 | 78.26 | 78.26 | -0.03 (-0.04%) | 2,509,200 |
22 Nov 2022 | USD | 77.67 | 78.32 | 77.6 | 78.29 | 78.29 | +1.14 (+1.48%) | 2,687,600 |
21 Nov 2022 | USD | 76.85 | 77.3 | 76.7 | 77.15 | 77.15 | +0.21 (+0.27%) | 4,259,500 |
18 Nov 2022 | USD | 76.87 | 77.07 | 76.45 | 76.94 | 76.94 | +0.5 (+0.65%) | 3,023,300 |
17 Nov 2022 | USD | 75.53 | 76.48 | 75.5 | 76.44 | 76.44 | +0.27 (+0.35%) | 3,560,600 |
16 Nov 2022 | USD | 76.55 | 76.62 | 76.05 | 76.17 | 76.17 | -0.56 (-0.73%) | 3,599,100 |
15 Nov 2022 | USD | 77.19 | 77.41 | 76.03 | 76.73 | 76.73 | +0.26 (+0.34%) | 4,550,200 |
14 Nov 2022 | USD | 76.79 | 77.53 | 76.43 | 76.47 | 76.47 | -0.45 (-0.59%) | 3,508,100 |
11 Nov 2022 | USD | 76.72 | 77.13 | 76.18 | 76.92 | 76.92 | +0.2 (+0.26%) | 4,210,200 |
10 Nov 2022 | USD | 75.81 | 76.81 | 75.35 | 76.72 | 76.72 | +2.95 (+4.00%) | 4,576,500 |
9 Nov 2022 | USD | 74.61 | 74.94 | 73.67 | 73.77 | 73.77 | -1.28 (-1.71%) | 3,249,100 |
8 Nov 2022 | USD | 74.36 | 75.43 | 74.26 | 75.05 | 75.05 | +0.81 (+1.09%) | 3,458,800 |
7 Nov 2022 | USD | 73.69 | 74.31 | 73.3 | 74.24 | 74.24 | +0.77 (+1.05%) | 3,090,300 |