| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2022 | USD | 272.45 | 273.6153 | 271.49 | 272.7 | 272.7 | -0.05 (-0.02%) | 3,718 |
| 6 Dec 2022 | USD | 271.9 | 273.2228 | 270.31 | 272.75 | 272.75 | +0.2 (+0.07%) | 1,586 |
| 5 Dec 2022 | USD | 271.31 | 272.55 | 270.595 | 272.55 | 272.55 | +1 (+0.37%) | 2,558 |
| 2 Dec 2022 | USD | 269.81 | 272.61 | 269.81 | 271.55 | 271.55 | -1.1 (-0.40%) | 717 |
| 1 Dec 2022 | USD | 273.16 | 273.94 | 271.49 | 272.65 | 272.65 | +3.3 (+1.23%) | 268,260 |
| 30 Nov 2022 | USD | 269.62 | 270.6585 | 268.94 | 269.35 | 269.35 | -5.4 (-1.97%) | 579 |
| 29 Nov 2022 | USD | 270.985 | 274.75 | 269.67 | 274.75 | 274.75 | 0.0 (0.0%) | 12,934 |
| 28 Nov 2022 | USD | 275 | 275.9 | 273.36 | 274.75 | 274.75 | 0.0 (0.0%) | 7,864 |
| 25 Nov 2022 | USD | 274.29 | 275.22 | 272.9437 | 274.75 | 274.75 | 0.0 (0.0%) | 8,585 |
| 24 Nov 2022 | USD | 274.75 | 274.75 | 274.75 | 274.75 | 274.75 | 0.0 (0.0%) | 0 |
| 23 Nov 2022 | USD | 275.55 | 275.55 | 272.99 | 274.75 | 274.75 | +0.25 (+0.09%) | 2,349 |
| 22 Nov 2022 | USD | 274.52 | 275.285 | 274.351 | 274.5 | 274.5 | +0.45 (+0.16%) | 658,388 |
| 21 Nov 2022 | USD | 274.68 | 274.9 | 273.1985 | 274.05 | 274.05 | 0.0 (0.0%) | 762 |
| 18 Nov 2022 | USD | 274.675 | 275.07 | 272.26 | 274.05 | 274.05 | +3.35 (+1.24%) | 12,867 |
| 17 Nov 2022 | USD | 272.07 | 273.755 | 270.655 | 270.7 | 270.7 | -2.45 (-0.90%) | 43,063 |
| 16 Nov 2022 | USD | 269.2275 | 273.94 | 269.03 | 273.15 | 273.15 | +3 (+1.11%) | 14,845 |
| 15 Nov 2022 | USD | 269.2 | 272.27 | 266.4701 | 270.15 | 270.15 | -2.7 (-0.99%) | 125,152 |
| 14 Nov 2022 | USD | 270.805 | 274.53 | 270.805 | 272.85 | 272.85 | +2.6 (+0.96%) | 4,808 |
| 11 Nov 2022 | USD | 276.36 | 276.99 | 269.265 | 270.25 | 270.25 | -6.2 (-2.24%) | 3,009 |
| 10 Nov 2022 | USD | 281.49 | 281.49 | 273.48 | 276.45 | 276.45 | -3 (-1.07%) | 1,286 |
| 9 Nov 2022 | USD | 278.71 | 280.14 | 278.28 | 279.45 | 279.45 | 0.0 (0.0%) | 1,663 |
| 8 Nov 2022 | USD | 276.795 | 279.45 | 276.54 | 279.45 | 279.45 | +3.3 (+1.20%) | 1,140 |
| 7 Nov 2022 | USD | 275.2 | 278 | 275.07 | 276.15 | 276.15 | +2.5 (+0.91%) | 1,203 |
| 4 Nov 2022 | USD | 275.36 | 275.72 | 272.14 | 273.65 | 273.65 | +0.05 (+0.02%) | 2,338 |
| 3 Nov 2022 | USD | 270.37 | 274.65 | 268.46 | 273.6 | 273.6 | +0.15 (+0.05%) | 15,165 |
| 2 Nov 2022 | USD | 273.175 | 276.11 | 271.8538 | 273.45 | 273.45 | +1.85 (+0.68%) | 2,501 |
| 1 Nov 2022 | USD | 273.7175 | 273.78 | 269.65 | 271.6 | 271.6 | -1.25 (-0.46%) | 822 |
| 31 Oct 2022 | USD | 273.06 | 273.57 | 270.98 | 272.85 | 272.85 | -1.5 (-0.55%) | 3,524 |
| 28 Oct 2022 | USD | 267.99 | 274.47 | 267.815 | 274.35 | 274.35 | +14.15 (+5.44%) | 2,091 |
| 27 Oct 2022 | USD | 262.99 | 266.87 | 260.2 | 260.2 | 260.2 | 0.0 (0.0%) | 3,288 |
