Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 70.49 | 70.65 | 69.22 | 69.43 | 69.43 | -0.97 (-1.38%) | 1,052,200 |
16 Dec 2022 | USD | 70.24 | 70.66 | 69.68 | 70.4 | 70.4 | -0.49 (-0.69%) | 2,958,200 |
15 Dec 2022 | USD | 71.86 | 72.06 | 70.66 | 70.89 | 70.89 | -2.23 (-3.05%) | 1,590,900 |
14 Dec 2022 | USD | 73.63 | 74.23 | 72.58 | 73.12 | 73.12 | -0.5 (-0.68%) | 2,650,500 |
13 Dec 2022 | USD | 75.38 | 75.72 | 73.11 | 73.62 | 73.62 | +0.57 (+0.78%) | 1,840,600 |
12 Dec 2022 | USD | 72.24 | 73.16 | 71.93 | 73.05 | 73.05 | +0.89 (+1.23%) | 1,817,400 |
9 Dec 2022 | USD | 72.65 | 73.05 | 72.14 | 72.16 | 72.16 | -0.9 (-1.23%) | 1,236,000 |
8 Dec 2022 | USD | 73 | 73.77 | 72.56 | 73.06 | 73.06 | +0.5 (+0.69%) | 888,000 |
7 Dec 2022 | USD | 72.63 | 73.32 | 72.38 | 72.56 | 72.56 | -0.18 (-0.25%) | 918,100 |
6 Dec 2022 | USD | 73.89 | 73.92 | 72.35 | 72.74 | 72.74 | -1.18 (-1.60%) | 889,800 |
5 Dec 2022 | USD | 75.49 | 75.56 | 73.61 | 73.92 | 73.92 | -2.06 (-2.71%) | 1,038,100 |
2 Dec 2022 | USD | 74.53 | 76.29 | 74.53 | 75.98 | 75.98 | +0.42 (+0.56%) | 777,700 |
1 Dec 2022 | USD | 76.02 | 76.44 | 75.21 | 75.56 | 75.56 | -0.09 (-0.12%) | 1,582,700 |
30 Nov 2022 | USD | 73.82 | 75.72 | 73.06 | 75.65 | 75.65 | +1.96 (+2.66%) | 2,099,200 |
29 Nov 2022 | USD | 73.52 | 74.18 | 73.52 | 73.69 | 73.69 | +0.23 (+0.31%) | 1,186,600 |
28 Nov 2022 | USD | 74.4 | 74.71 | 73.26 | 73.46 | 73.46 | -1.54 (-2.05%) | 1,057,400 |
25 Nov 2022 | USD | 74.79 | 75.28 | 74.61 | 75 | 75 | +0.18 (+0.24%) | 537,800 |
23 Nov 2022 | USD | 74.47 | 75.05 | 74.17 | 74.82 | 74.82 | +0.19 (+0.25%) | 1,128,400 |
22 Nov 2022 | USD | 74.22 | 74.71 | 73.66 | 74.63 | 74.63 | +0.82 (+1.11%) | 752,000 |
21 Nov 2022 | USD | 73.83 | 73.97 | 73.29 | 73.81 | 73.81 | -0.32 (-0.43%) | 906,100 |
18 Nov 2022 | USD | 74.56 | 74.83 | 73.76 | 74.13 | 74.13 | +0.35 (+0.47%) | 2,956,900 |
17 Nov 2022 | USD | 73.35 | 73.89 | 72.92 | 73.78 | 73.78 | -0.62 (-0.83%) | 1,042,000 |
16 Nov 2022 | USD | 75.34 | 75.35 | 74.22 | 74.4 | 74.4 | -1.42 (-1.87%) | 1,348,200 |
15 Nov 2022 | USD | 75.91 | 76.57 | 75.18 | 75.82 | 75.82 | +1.09 (+1.46%) | 2,747,400 |
14 Nov 2022 | USD | 75.07 | 75.86 | 74.63 | 74.73 | 74.73 | -0.78 (-1.03%) | 1,380,600 |
11 Nov 2022 | USD | 75.07 | 76.28 | 75.04 | 75.51 | 75.51 | +0.65 (+0.87%) | 1,225,800 |
10 Nov 2022 | USD | 73.51 | 74.91 | 73.21 | 74.86 | 74.86 | +4.29 (+6.08%) | 1,417,000 |
9 Nov 2022 | USD | 71.89 | 72.17 | 70.41 | 70.57 | 70.57 | -1.98 (-2.73%) | 1,524,100 |
8 Nov 2022 | USD | 72.8 | 73.51 | 71.67 | 72.55 | 72.55 | -0.01 (-0.01%) | 1,887,500 |
7 Nov 2022 | USD | 72.6 | 72.93 | 71.78 | 72.56 | 72.56 | +0.38 (+0.53%) | 1,346,600 |