Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 57.55 | 57.93 | 56.85 | 57.38 | 57.38 | +0.01 (+0.02%) | 687,800 |
16 Dec 2022 | USD | 57.03 | 57.75 | 56.57 | 57.37 | 57.37 | -0.52 (-0.90%) | 2,325,200 |
15 Dec 2022 | USD | 59.15 | 59.25 | 57.58 | 57.89 | 57.89 | -2.1 (-3.50%) | 907,600 |
14 Dec 2022 | USD | 60.14 | 60.81 | 59.6 | 59.99 | 59.99 | -0.61 (-1.01%) | 562,700 |
13 Dec 2022 | USD | 62.77 | 63.37 | 59.93 | 60.6 | 60.6 | -0.43 (-0.70%) | 1,171,000 |
12 Dec 2022 | USD | 59.86 | 61.22 | 59.1 | 61.03 | 61.03 | +1.22 (+2.04%) | 469,700 |
9 Dec 2022 | USD | 59.64 | 60.2 | 59.33 | 59.81 | 59.81 | -0.23 (-0.38%) | 660,400 |
8 Dec 2022 | USD | 60.68 | 60.74 | 59.9 | 60.04 | 60.04 | -0.16 (-0.27%) | 513,800 |
7 Dec 2022 | USD | 60.96 | 61.05 | 60.2 | 60.2 | 60.2 | -0.93 (-1.52%) | 345,600 |
6 Dec 2022 | USD | 61.29 | 62.02 | 60.37 | 61.13 | 61.13 | -0.42 (-0.68%) | 620,200 |
5 Dec 2022 | USD | 63.35 | 63.35 | 60.93 | 61.55 | 61.55 | -2.37 (-3.71%) | 318,100 |
2 Dec 2022 | USD | 63.9 | 64.72 | 63.76 | 63.92 | 63.92 | -0.68 (-1.05%) | 352,000 |
1 Dec 2022 | USD | 64.36 | 64.8 | 63.6 | 64.6 | 64.6 | +0.35 (+0.54%) | 327,400 |
30 Nov 2022 | USD | 63.11 | 64.29 | 61.82 | 64.25 | 64.25 | +0.88 (+1.39%) | 517,200 |
29 Nov 2022 | USD | 62.85 | 63.84 | 62.85 | 63.37 | 63.37 | +0.27 (+0.43%) | 324,500 |
28 Nov 2022 | USD | 64 | 64.46 | 62.88 | 63.1 | 63.1 | -1.62 (-2.50%) | 315,900 |
25 Nov 2022 | USD | 64.03 | 64.77 | 63.85 | 64.72 | 64.72 | +0.64 (+1.00%) | 103,000 |
23 Nov 2022 | USD | 63.89 | 64.61 | 63.81 | 64.08 | 64.08 | +0.02 (+0.03%) | 352,300 |
22 Nov 2022 | USD | 63.63 | 64.21 | 63.11 | 64.06 | 64.06 | +0.84 (+1.33%) | 530,300 |
21 Nov 2022 | USD | 62.89 | 63.84 | 62.65 | 63.22 | 63.22 | -0.18 (-0.28%) | 727,100 |
18 Nov 2022 | USD | 63.8 | 63.81 | 62.61 | 63.4 | 63.4 | +0.67 (+1.07%) | 539,100 |
17 Nov 2022 | USD | 62.76 | 63.19 | 62.24 | 62.73 | 62.73 | -1.17 (-1.83%) | 405,000 |
16 Nov 2022 | USD | 65.04 | 65.04 | 63.57 | 63.9 | 63.9 | -1.63 (-2.49%) | 368,300 |
15 Nov 2022 | USD | 65.34 | 66.61 | 64.87 | 65.53 | 65.53 | +0.91 (+1.41%) | 546,900 |
14 Nov 2022 | USD | 66.08 | 66.17 | 64.61 | 64.62 | 64.62 | -1.9 (-2.86%) | 652,000 |
11 Nov 2022 | USD | 66.47 | 66.96 | 65.91 | 66.52 | 66.52 | +0.82 (+1.25%) | 632,700 |
10 Nov 2022 | USD | 64.41 | 65.76 | 63.55 | 65.7 | 65.7 | +3.65 (+5.88%) | 922,700 |
9 Nov 2022 | USD | 63.07 | 63.6 | 61.85 | 62.05 | 62.05 | -1.61 (-2.53%) | 703,400 |
8 Nov 2022 | USD | 63.93 | 64.4 | 63.12 | 63.66 | 63.66 | -0.17 (-0.27%) | 398,100 |
7 Nov 2022 | USD | 63.75 | 64.03 | 63.03 | 63.83 | 63.83 | +0.81 (+1.29%) | 451,100 |