Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 71.85 | 72.99 | 71.25 | 72.5 | 72.5 | +0.59 (+0.82%) | 6,658,900 |
27 Oct 2022 | USD | 71.11 | 72.5 | 71.05 | 71.91 | 71.91 | +1 (+1.41%) | 5,216,700 |
26 Oct 2022 | USD | 70.76 | 71.87 | 70.41 | 70.91 | 70.91 | +0.45 (+0.64%) | 4,420,100 |
25 Oct 2022 | USD | 69.91 | 71.34 | 69.39 | 70.46 | 70.46 | +1.28 (+1.85%) | 6,383,500 |
24 Oct 2022 | USD | 67.93 | 69.3 | 67.69 | 69.18 | 69.18 | +1.57 (+2.32%) | 5,044,200 |
21 Oct 2022 | USD | 65.31 | 68.06 | 65.27 | 67.61 | 67.61 | +2.25 (+3.44%) | 5,865,200 |
20 Oct 2022 | USD | 66.29 | 66.83 | 65.2 | 65.36 | 65.36 | -0.74 (-1.12%) | 3,985,200 |
19 Oct 2022 | USD | 66.68 | 67.34 | 65.4 | 66.1 | 66.1 | -0.73 (-1.09%) | 3,190,500 |
18 Oct 2022 | USD | 67.41 | 67.83 | 66.3 | 66.83 | 66.83 | +0.94 (+1.43%) | 4,674,600 |
17 Oct 2022 | USD | 65.21 | 66.4 | 65.02 | 65.89 | 65.89 | +2.34 (+3.68%) | 5,570,900 |
14 Oct 2022 | USD | 65.84 | 66.49 | 63.45 | 63.55 | 63.55 | -1.63 (-2.50%) | 4,234,800 |
13 Oct 2022 | USD | 62.5 | 65.76 | 62.25 | 65.18 | 65.18 | +1.3 (+2.04%) | 5,318,500 |
12 Oct 2022 | USD | 64.42 | 64.64 | 63.62 | 63.88 | 63.88 | -0.48 (-0.75%) | 4,700,900 |
11 Oct 2022 | USD | 63.91 | 65.32 | 63.67 | 64.36 | 64.36 | +0.03 (+0.05%) | 4,251,400 |
10 Oct 2022 | USD | 65 | 65.36 | 63.64 | 64.33 | 64.33 | -0.26 (-0.40%) | 3,169,400 |
7 Oct 2022 | USD | 64.51 | 64.85 | 63.94 | 64.59 | 64.59 | -0.5 (-0.77%) | 5,152,600 |
6 Oct 2022 | USD | 66.05 | 66.63 | 64.9 | 65.09 | 65.09 | -0.71 (-1.08%) | 5,122,500 |
5 Oct 2022 | USD | 64.81 | 66.16 | 64.69 | 65.8 | 65.8 | +0.38 (+0.58%) | 4,066,900 |
4 Oct 2022 | USD | 64.29 | 65.55 | 64.15 | 65.42 | 65.42 | +2.52 (+4.01%) | 5,831,300 |
3 Oct 2022 | USD | 63.03 | 63.59 | 61.81 | 62.9 | 62.9 | +0.78 (+1.26%) | 5,927,700 |
30 Sep 2022 | USD | 60.8 | 63.37 | 59.78 | 62.12 | 62.12 | +0.78 (+1.27%) | 8,321,600 |
29 Sep 2022 | USD | 61.86 | 61.97 | 60.78 | 61.34 | 61.34 | -0.97 (-1.56%) | 4,500,700 |
28 Sep 2022 | USD | 61.06 | 62.69 | 60.74 | 62.31 | 62.31 | +1.74 (+2.87%) | 6,416,700 |
27 Sep 2022 | USD | 60.94 | 61.69 | 59.81 | 60.57 | 60.57 | +0.26 (+0.43%) | 4,400,200 |
26 Sep 2022 | USD | 61.39 | 62.01 | 60.16 | 60.31 | 60.31 | -0.96 (-1.57%) | 5,108,300 |
23 Sep 2022 | USD | 61.64 | 61.88 | 60.71 | 61.27 | 61.27 | -0.74 (-1.19%) | 4,677,700 |
22 Sep 2022 | USD | 63.01 | 63.34 | 61.98 | 62.01 | 62.01 | -0.95 (-1.51%) | 5,146,200 |
21 Sep 2022 | USD | 64.02 | 65 | 62.96 | 62.96 | 62.96 | -0.76 (-1.19%) | 3,093,300 |
20 Sep 2022 | USD | 64.95 | 65 | 62.76 | 63.72 | 63.72 | -1.82 (-2.78%) | 4,707,100 |
19 Sep 2022 | USD | 64.25 | 65.59 | 64.17 | 65.54 | 65.54 | +0.88 (+1.36%) | 4,047,700 |