Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 56.82 | 57.19 | 55.6 | 56.86 | 56.86 | +0.33 (+0.58%) | 3,714,100 |
3 Nov 2022 | USD | 55.87 | 57.21 | 55.76 | 56.53 | 56.53 | +0.31 (+0.55%) | 3,742,700 |
2 Nov 2022 | USD | 55.17 | 57.84 | 54.82 | 56.22 | 56.22 | +0.78 (+1.41%) | 6,385,800 |
1 Nov 2022 | USD | 57.52 | 57.95 | 55.33 | 55.44 | 55.44 | -2.06 (-3.58%) | 9,579,300 |
31 Oct 2022 | USD | 56.32 | 58 | 56.17 | 57.5 | 57.5 | +0.82 (+1.45%) | 93,699,400 |
28 Oct 2022 | USD | 55.2 | 56.99 | 55.11 | 56.68 | 56.68 | +4.99 (+9.65%) | 13,153,300 |
27 Oct 2022 | USD | 49.76 | 51.86 | 49.41 | 51.69 | 51.69 | +2.9 (+5.94%) | 4,057,900 |
26 Oct 2022 | USD | 49.31 | 49.66 | 48.6 | 48.79 | 48.79 | -0.43 (-0.87%) | 2,069,300 |
25 Oct 2022 | USD | 48.77 | 49.27 | 47.9 | 49.22 | 49.22 | -0.12 (-0.24%) | 1,851,200 |
24 Oct 2022 | USD | 48.43 | 49.48 | 48.43 | 49.34 | 49.34 | +1.11 (+2.30%) | 1,063,300 |
21 Oct 2022 | USD | 47.95 | 48.5 | 47.38 | 48.23 | 48.23 | +0.71 (+1.49%) | 1,935,500 |
20 Oct 2022 | USD | 47.99 | 48.57 | 47.31 | 47.52 | 47.52 | -1.2 (-2.46%) | 1,970,100 |
19 Oct 2022 | USD | 48.16 | 49.22 | 48.16 | 48.72 | 48.72 | +0.08 (+0.16%) | 1,543,500 |
18 Oct 2022 | USD | 48.64 | 49.18 | 48.2 | 48.64 | 48.64 | +0.56 (+1.16%) | 1,556,700 |
17 Oct 2022 | USD | 47.36 | 48.21 | 47.08 | 48.08 | 48.08 | +1.08 (+2.30%) | 1,736,000 |
14 Oct 2022 | USD | 47.98 | 48.07 | 46.74 | 47 | 47 | -0.53 (-1.12%) | 1,909,400 |
13 Oct 2022 | USD | 45.05 | 47.82 | 44.62 | 47.53 | 47.53 | +1.97 (+4.32%) | 3,025,800 |
12 Oct 2022 | USD | 46.44 | 46.79 | 45.55 | 45.56 | 45.56 | -1.03 (-2.21%) | 1,750,300 |
11 Oct 2022 | USD | 46.61 | 47.35 | 46.19 | 46.59 | 46.59 | -0.05 (-0.11%) | 1,479,700 |
10 Oct 2022 | USD | 45.74 | 46.85 | 45.67 | 46.64 | 46.64 | +0.97 (+2.12%) | 1,485,900 |
7 Oct 2022 | USD | 47.7 | 47.74 | 45.55 | 45.67 | 45.67 | -2.33 (-4.85%) | 2,712,200 |
6 Oct 2022 | USD | 47.73 | 48.11 | 47.66 | 48 | 48 | +0.04 (+0.08%) | 2,502,600 |
5 Oct 2022 | USD | 48.25 | 48.52 | 47.69 | 47.96 | 47.96 | -0.73 (-1.50%) | 2,197,500 |
4 Oct 2022 | USD | 46.46 | 48.72 | 46.42 | 48.69 | 48.69 | +2.36 (+5.09%) | 2,469,300 |
3 Oct 2022 | USD | 45.79 | 46.58 | 44.92 | 46.33 | 46.33 | +0.79 (+1.73%) | 2,149,100 |
30 Sep 2022 | USD | 45.73 | 46.48 | 45.48 | 45.54 | 45.54 | -0.29 (-0.63%) | 2,344,300 |
29 Sep 2022 | USD | 44.21 | 45.99 | 44.2 | 45.83 | 45.83 | +1.36 (+3.06%) | 2,830,400 |
28 Sep 2022 | USD | 43.14 | 44.84 | 43.14 | 44.47 | 44.47 | +1.37 (+3.18%) | 3,209,500 |
27 Sep 2022 | USD | 41.82 | 43.27 | 41.54 | 43.1 | 43.1 | +1.43 (+3.43%) | 2,626,500 |
26 Sep 2022 | USD | 42.79 | 42.93 | 41.05 | 41.67 | 41.67 | -1.43 (-3.32%) | 2,021,900 |