Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 58.38 | 59.29 | 56.72 | 57.85 | 57.85 | -0.41 (-0.70%) | 432,700 |
16 Dec 2022 | USD | 57.87 | 58.47 | 57.59 | 58.26 | 58.26 | -0.68 (-1.15%) | 1,622,400 |
15 Dec 2022 | USD | 60.15 | 60.34 | 58.79 | 58.94 | 58.94 | -1.84 (-3.03%) | 567,100 |
14 Dec 2022 | USD | 61.39 | 61.93 | 60.25 | 60.78 | 60.78 | -0.55 (-0.90%) | 668,300 |
13 Dec 2022 | USD | 62.3 | 62.95 | 60.3 | 61.33 | 61.33 | +0.29 (+0.48%) | 499,200 |
12 Dec 2022 | USD | 60.75 | 61.25 | 60.46 | 61.04 | 61.04 | +0.37 (+0.61%) | 299,600 |
9 Dec 2022 | USD | 60.73 | 60.95 | 60.56 | 60.67 | 60.67 | -0.03 (-0.05%) | 446,500 |
8 Dec 2022 | USD | 61.13 | 61.3 | 60.46 | 60.7 | 60.7 | +0.16 (+0.26%) | 375,800 |
7 Dec 2022 | USD | 61.69 | 61.81 | 60.4 | 60.54 | 60.54 | -1.23 (-1.99%) | 632,400 |
6 Dec 2022 | USD | 61.94 | 62.12 | 61.49 | 61.77 | 61.77 | -0.04 (-0.06%) | 553,100 |
5 Dec 2022 | USD | 62.91 | 62.91 | 61.55 | 61.81 | 61.81 | -1.35 (-2.14%) | 290,200 |
2 Dec 2022 | USD | 62.39 | 63.42 | 61.53 | 63.16 | 63.16 | +0.01 (+0.02%) | 367,600 |
1 Dec 2022 | USD | 62.82 | 63.49 | 62.09 | 63.15 | 63.15 | +0.87 (+1.40%) | 400,900 |
30 Nov 2022 | USD | 61.55 | 62.4 | 60.8 | 62.28 | 62.28 | +0.9 (+1.47%) | 959,400 |
29 Nov 2022 | USD | 61.61 | 61.78 | 61.15 | 61.38 | 61.38 | -0.33 (-0.53%) | 358,200 |
28 Nov 2022 | USD | 62.12 | 62.67 | 61.63 | 61.71 | 61.71 | -0.85 (-1.36%) | 362,000 |
25 Nov 2022 | USD | 62.5 | 62.85 | 61.94 | 62.56 | 62.56 | +0.13 (+0.21%) | 188,600 |
23 Nov 2022 | USD | 61.97 | 62.44 | 61.71 | 62.43 | 62.43 | +0.57 (+0.92%) | 451,500 |
22 Nov 2022 | USD | 61.3 | 62.02 | 61.09 | 61.86 | 61.86 | +0.96 (+1.58%) | 371,200 |
21 Nov 2022 | USD | 60.83 | 61.41 | 60.66 | 60.9 | 60.9 | 0.0 (0.0%) | 467,400 |
18 Nov 2022 | USD | 60.14 | 61.74 | 60.14 | 60.9 | 60.9 | +0.13 (+0.21%) | 593,700 |
17 Nov 2022 | USD | 61.06 | 61.16 | 60.31 | 60.77 | 60.77 | -0.8 (-1.30%) | 465,400 |
16 Nov 2022 | USD | 61.08 | 61.76 | 59.66 | 61.57 | 61.57 | +0.68 (+1.12%) | 528,200 |
15 Nov 2022 | USD | 60.82 | 61.56 | 60.18 | 60.89 | 60.89 | +0.75 (+1.25%) | 541,100 |
14 Nov 2022 | USD | 60.95 | 61.32 | 60.13 | 60.14 | 60.14 | -1.43 (-2.32%) | 646,600 |
11 Nov 2022 | USD | 60 | 61.63 | 58.01 | 61.57 | 61.57 | +1.66 (+2.77%) | 636,100 |
10 Nov 2022 | USD | 57.39 | 59.96 | 57.37 | 59.91 | 59.91 | +4.11 (+7.37%) | 542,100 |
9 Nov 2022 | USD | 55.78 | 56.51 | 55.59 | 55.8 | 55.8 | -0.41 (-0.73%) | 458,900 |
8 Nov 2022 | USD | 55.5 | 56.49 | 55.21 | 56.21 | 56.21 | +0.8 (+1.44%) | 461,700 |
7 Nov 2022 | USD | 54.56 | 55.53 | 54.56 | 55.41 | 55.41 | +0.89 (+1.63%) | 609,300 |