| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2022 | USD | 40.2 | 40.31 | 39.08 | 39.24 | 39.24 | -1.07 (-2.65%) | 516,100 |
| 16 Dec 2022 | USD | 40.6 | 41.08 | 39.808 | 40.31 | 40.31 | -0.69 (-1.68%) | 489,900 |
| 15 Dec 2022 | USD | 41.91 | 42.26 | 40.88 | 41 | 41 | -2.09 (-4.85%) | 484,800 |
| 14 Dec 2022 | USD | 43.19 | 44.12 | 42.55 | 43.09 | 43.09 | -0.45 (-1.03%) | 626,200 |
| 13 Dec 2022 | USD | 45.89 | 46.7 | 42.83 | 43.54 | 43.54 | +0.36 (+0.83%) | 2,314,800 |
| 12 Dec 2022 | USD | 42.12 | 43.21 | 41.992 | 43.18 | 43.18 | +0.73 (+1.72%) | 344,000 |
| 9 Dec 2022 | USD | 42.5 | 43.4 | 42.21 | 42.45 | 42.45 | -0.3 (-0.70%) | 588,200 |
| 8 Dec 2022 | USD | 41.81 | 43.12 | 41.08 | 42.75 | 42.75 | +1.18 (+2.84%) | 623,000 |
| 7 Dec 2022 | USD | 41.79 | 42.48 | 41.4 | 41.57 | 41.57 | -0.6 (-1.42%) | 1,340,000 |
| 6 Dec 2022 | USD | 43.87 | 43.87 | 41.8 | 42.17 | 42.17 | -1.62 (-3.70%) | 456,200 |
| 5 Dec 2022 | USD | 45.94 | 46.41 | 43.535 | 43.79 | 43.79 | -2.45 (-5.30%) | 540,400 |
| 2 Dec 2022 | USD | 45.02 | 46.41 | 44.88 | 46.24 | 46.24 | +0.23 (+0.50%) | 413,300 |
| 1 Dec 2022 | USD | 45.44 | 46.36 | 44.84 | 46.01 | 46.01 | +0.78 (+1.72%) | 590,800 |
| 30 Nov 2022 | USD | 42.53 | 45.28 | 42.24 | 45.23 | 45.23 | +2.9 (+6.85%) | 1,040,300 |
| 29 Nov 2022 | USD | 42.69 | 43.44 | 42.17 | 42.33 | 42.33 | -0.27 (-0.63%) | 399,000 |
| 28 Nov 2022 | USD | 43.17 | 43.98 | 42.36 | 42.6 | 42.6 | -1.14 (-2.61%) | 627,700 |
| 25 Nov 2022 | USD | 43.92 | 43.92 | 43.39 | 43.74 | 43.74 | -0.41 (-0.93%) | 178,800 |
| 23 Nov 2022 | USD | 42.74 | 44.31 | 42.64 | 44.15 | 44.15 | +1.65 (+3.88%) | 413,600 |
| 22 Nov 2022 | USD | 42.03 | 42.57 | 41.2 | 42.5 | 42.5 | +0.36 (+0.85%) | 551,600 |
| 21 Nov 2022 | USD | 43.15 | 43.24 | 41.58 | 42.14 | 42.14 | -1.74 (-3.97%) | 535,000 |
| 18 Nov 2022 | USD | 45.78 | 45.78 | 43.44 | 43.88 | 43.88 | -0.86 (-1.92%) | 330,600 |
| 17 Nov 2022 | USD | 44.37 | 45.45 | 43.97 | 44.74 | 44.74 | -0.98 (-2.14%) | 455,300 |
| 16 Nov 2022 | USD | 47.2 | 47.27 | 45.37 | 45.72 | 45.72 | -2.45 (-5.09%) | 408,400 |
| 15 Nov 2022 | USD | 48.27 | 49.3 | 47.575 | 48.17 | 48.17 | +2.04 (+4.42%) | 570,300 |
| 14 Nov 2022 | USD | 47.02 | 47.5 | 45.86 | 46.13 | 46.13 | -1.6 (-3.35%) | 546,600 |
| 11 Nov 2022 | USD | 43.54 | 48.14 | 43.29 | 47.73 | 47.73 | +3.22 (+7.23%) | 1,125,600 |
| 10 Nov 2022 | USD | 42.79 | 44.51 | 41.865 | 44.51 | 44.51 | +5.34 (+13.63%) | 1,285,900 |
| 9 Nov 2022 | USD | 41.37 | 41.41 | 39.04 | 39.17 | 39.17 | -3.35 (-7.88%) | 1,490,400 |
| 8 Nov 2022 | USD | 43.45 | 44.45 | 41.56 | 42.52 | 42.52 | -0.97 (-2.23%) | 1,354,900 |
| 7 Nov 2022 | USD | 43.83 | 44.18 | 42.64 | 43.49 | 43.49 | +0.1 (+0.23%) | 1,159,900 |
