Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 78.57 | 78.78 | 77.8 | 78.76 | 78.76 | +0.7 (+0.90%) | 5,570,200 |
9 Dec 2022 | USD | 77.63 | 78.41 | 76.77 | 78.06 | 78.06 | -0.62 (-0.79%) | 6,594,700 |
8 Dec 2022 | USD | 80 | 80.4 | 78.49 | 78.68 | 78.68 | -0.72 (-0.91%) | 6,358,500 |
7 Dec 2022 | USD | 79.19 | 79.91 | 78.91 | 79.4 | 79.4 | +0.04 (+0.05%) | 5,222,800 |
6 Dec 2022 | USD | 80.34 | 81.15 | 78.88 | 79.36 | 79.36 | -0.1 (-0.13%) | 4,864,100 |
5 Dec 2022 | USD | 78.81 | 79.87 | 78.35 | 79.46 | 79.46 | -0.73 (-0.91%) | 4,443,500 |
2 Dec 2022 | USD | 79.3 | 80.69 | 78.85 | 80.19 | 80.19 | +0.45 (+0.56%) | 4,776,700 |
1 Dec 2022 | USD | 80.39 | 80.39 | 78.77 | 79.74 | 79.74 | -0.31 (-0.39%) | 6,758,800 |
30 Nov 2022 | USD | 80 | 80.16 | 78.91 | 80.05 | 80.05 | -0.11 (-0.14%) | 10,392,200 |
29 Nov 2022 | USD | 80.34 | 80.49 | 79.42 | 80.16 | 80.16 | +0.13 (+0.16%) | 4,771,300 |
28 Nov 2022 | USD | 79.99 | 80.92 | 79.84 | 80.03 | 80.03 | -1 (-1.23%) | 5,328,900 |
25 Nov 2022 | USD | 81 | 81.17 | 80.19 | 81.03 | 81.03 | +0.49 (+0.61%) | 2,454,100 |
23 Nov 2022 | USD | 80 | 80.86 | 79.88 | 80.54 | 80.54 | +0.43 (+0.54%) | 6,499,000 |
22 Nov 2022 | USD | 79.5 | 80.45 | 78.69 | 80.11 | 80.11 | +1.11 (+1.41%) | 8,887,400 |
21 Nov 2022 | USD | 77.39 | 79.06 | 77.39 | 79 | 79 | +0.84 (+1.07%) | 5,493,300 |
18 Nov 2022 | USD | 78.97 | 79.99 | 77.74 | 78.16 | 78.16 | +0.17 (+0.22%) | 6,860,200 |
17 Nov 2022 | USD | 76.95 | 78.19 | 75.82 | 77.99 | 77.99 | -1.03 (-1.30%) | 9,709,100 |
16 Nov 2022 | USD | 74.38 | 79.4 | 74.35 | 79.02 | 79.02 | +3.9 (+5.19%) | 12,943,900 |
15 Nov 2022 | USD | 74.45 | 76.1 | 74.24 | 75.12 | 75.12 | +2.06 (+2.82%) | 9,634,900 |
14 Nov 2022 | USD | 73.46 | 74.17 | 72.94 | 73.06 | 73.06 | -0.84 (-1.14%) | 6,371,000 |
11 Nov 2022 | USD | 74.47 | 75 | 73.19 | 73.9 | 73.9 | -0.1 (-0.14%) | 5,987,400 |
10 Nov 2022 | USD | 72.96 | 74.26 | 72.55 | 74 | 74 | +3.92 (+5.59%) | 5,848,100 |
9 Nov 2022 | USD | 71.59 | 72.16 | 69.93 | 70.08 | 70.08 | -1.41 (-1.97%) | 3,797,900 |
8 Nov 2022 | USD | 72.6 | 72.65 | 70.46 | 71.49 | 71.49 | -0.63 (-0.87%) | 4,279,400 |
7 Nov 2022 | USD | 71.49 | 72.32 | 70.1 | 72.12 | 72.12 | +0.93 (+1.31%) | 5,189,900 |
4 Nov 2022 | USD | 71.76 | 72.32 | 70.07 | 71.19 | 71.19 | -0.01 (-0.01%) | 4,969,900 |
3 Nov 2022 | USD | 70.2 | 71.74 | 69.95 | 71.2 | 71.2 | +0.91 (+1.29%) | 3,886,500 |
2 Nov 2022 | USD | 71.66 | 72.69 | 70.27 | 70.29 | 70.29 | -1.47 (-2.05%) | 4,432,400 |
1 Nov 2022 | USD | 72.56 | 72.92 | 70.48 | 71.76 | 71.76 | -0.34 (-0.47%) | 5,222,500 |
31 Oct 2022 | USD | 72.17 | 73.01 | 71.97 | 72.1 | 72.1 | -0.4 (-0.55%) | 5,887,400 |