Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 54.02 | 55.65 | 53.53 | 55.63 | 55.63 | +1.34 (+2.47%) | 2,430,100 |
27 Oct 2022 | USD | 54.49 | 55.21 | 54.11 | 54.29 | 54.29 | +0.15 (+0.28%) | 2,639,300 |
26 Oct 2022 | USD | 54.09 | 55.55 | 53.9 | 54.14 | 54.14 | -0.17 (-0.31%) | 1,708,100 |
25 Oct 2022 | USD | 51.81 | 54.4 | 51.81 | 54.31 | 54.31 | +2.58 (+4.99%) | 2,220,100 |
24 Oct 2022 | USD | 51.51 | 52.05 | 50.38 | 51.73 | 51.73 | +0.53 (+1.04%) | 2,265,400 |
21 Oct 2022 | USD | 49.21 | 51.25 | 48.63 | 51.2 | 51.2 | +2.05 (+4.17%) | 1,999,400 |
20 Oct 2022 | USD | 49.42 | 50.99 | 48.79 | 49.15 | 49.15 | -0.31 (-0.63%) | 1,838,500 |
19 Oct 2022 | USD | 49.78 | 50.15 | 49.03 | 49.46 | 49.46 | -0.79 (-1.57%) | 1,767,900 |
18 Oct 2022 | USD | 50.23 | 51.38 | 49.62 | 50.25 | 50.25 | +1.33 (+2.72%) | 1,624,400 |
17 Oct 2022 | USD | 48.76 | 49.48 | 48.45 | 48.92 | 48.92 | +1.56 (+3.29%) | 2,264,100 |
14 Oct 2022 | USD | 49.21 | 49.59 | 47.28 | 47.36 | 47.36 | -1.2 (-2.47%) | 2,134,200 |
13 Oct 2022 | USD | 47.04 | 49.78 | 45.62 | 48.56 | 48.56 | +0.26 (+0.54%) | 5,415,900 |
12 Oct 2022 | USD | 47.39 | 48.49 | 46.68 | 48.3 | 48.3 | +0.62 (+1.30%) | 2,141,400 |
11 Oct 2022 | USD | 48.5 | 48.69 | 47.23 | 47.68 | 47.68 | -0.87 (-1.79%) | 2,912,000 |
10 Oct 2022 | USD | 49.3 | 49.78 | 47.88 | 48.55 | 48.55 | -0.22 (-0.45%) | 1,672,800 |
7 Oct 2022 | USD | 50.35 | 50.54 | 48.23 | 48.77 | 48.77 | -2.24 (-4.39%) | 2,330,000 |
6 Oct 2022 | USD | 51.26 | 52.25 | 50.73 | 51.01 | 51.01 | -0.62 (-1.20%) | 1,485,000 |
5 Oct 2022 | USD | 50.74 | 51.97 | 50.36 | 51.63 | 51.63 | -0.3 (-0.58%) | 1,881,300 |
4 Oct 2022 | USD | 50.16 | 52.09 | 49.62 | 51.93 | 51.93 | +3 (+6.13%) | 2,645,200 |
3 Oct 2022 | USD | 47.42 | 49.35 | 46.6 | 48.93 | 48.93 | +2.43 (+5.23%) | 3,561,900 |
30 Sep 2022 | USD | 47.65 | 48.12 | 46.43 | 46.5 | 46.5 | -1.13 (-2.37%) | 3,011,400 |
29 Sep 2022 | USD | 49.13 | 49.15 | 46.94 | 47.63 | 47.63 | -2.42 (-4.84%) | 2,383,000 |
28 Sep 2022 | USD | 48.93 | 50.38 | 48.46 | 50.05 | 50.05 | +1.2 (+2.46%) | 2,073,800 |
27 Sep 2022 | USD | 49.66 | 50.11 | 48.2 | 48.85 | 48.85 | -0.02 (-0.04%) | 1,845,900 |
26 Sep 2022 | USD | 49.17 | 50.42 | 48.12 | 48.87 | 48.87 | -0.73 (-1.47%) | 2,418,200 |
23 Sep 2022 | USD | 50.63 | 50.92 | 48.83 | 49.6 | 49.6 | -1.91 (-3.71%) | 4,279,000 |
22 Sep 2022 | USD | 52.68 | 52.81 | 50.97 | 51.51 | 51.51 | -1.15 (-2.18%) | 2,052,600 |
21 Sep 2022 | USD | 54.28 | 54.85 | 52.66 | 52.66 | 52.66 | -1.2 (-2.23%) | 1,824,900 |
20 Sep 2022 | USD | 54.88 | 55.27 | 53.47 | 53.86 | 53.86 | -1.59 (-2.87%) | 2,459,800 |
19 Sep 2022 | USD | 54.08 | 56.15 | 54.08 | 55.45 | 55.45 | +0.64 (+1.17%) | 3,776,100 |