Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 34.25 | 34.61 | 34 | 34.19 | 34.19 | +0.14 (+0.41%) | 255,500 |
16 Dec 2022 | USD | 33.97 | 34.29 | 33.62 | 34.05 | 34.05 | -0.03 (-0.09%) | 857,800 |
15 Dec 2022 | USD | 34.76 | 35.03 | 33.8 | 34.08 | 34.08 | -1.06 (-3.02%) | 362,200 |
14 Dec 2022 | USD | 35.72 | 35.91 | 35 | 35.14 | 35.14 | -0.55 (-1.54%) | 245,100 |
13 Dec 2022 | USD | 36.68 | 37 | 35.41 | 35.69 | 35.69 | -0.48 (-1.33%) | 320,300 |
12 Dec 2022 | USD | 36.19 | 36.61 | 35.8 | 36.17 | 36.17 | -0.11 (-0.30%) | 282,900 |
9 Dec 2022 | USD | 36.42 | 36.79 | 36.11 | 36.28 | 36.28 | -0.35 (-0.96%) | 260,300 |
8 Dec 2022 | USD | 36.22 | 36.67 | 34.77 | 36.63 | 36.63 | +0.47 (+1.30%) | 241,300 |
7 Dec 2022 | USD | 35.51 | 36.23 | 35.24 | 36.16 | 36.16 | +0.56 (+1.57%) | 257,300 |
6 Dec 2022 | USD | 35.35 | 35.66 | 35.3 | 35.6 | 35.6 | +0.13 (+0.37%) | 232,300 |
5 Dec 2022 | USD | 36.08 | 36.08 | 35.03 | 35.47 | 35.47 | -0.79 (-2.18%) | 294,500 |
2 Dec 2022 | USD | 35.46 | 36.28 | 35.37 | 36.26 | 36.26 | +0.33 (+0.92%) | 275,800 |
1 Dec 2022 | USD | 35.79 | 36.03 | 33.89 | 35.93 | 35.93 | +0.26 (+0.73%) | 270,700 |
30 Nov 2022 | USD | 34.43 | 35.84 | 33.7 | 35.67 | 35.67 | +1.1 (+3.18%) | 579,700 |
29 Nov 2022 | USD | 35.21 | 35.21 | 34.33 | 34.57 | 34.57 | -0.06 (-0.17%) | 188,400 |
28 Nov 2022 | USD | 35.25 | 35.25 | 34.38 | 34.63 | 34.63 | -0.8 (-2.26%) | 261,100 |
25 Nov 2022 | USD | 35.13 | 35.64 | 35.0616 | 35.43 | 35.43 | +0.58 (+1.66%) | 109,441 |
23 Nov 2022 | USD | 35.3 | 35.37 | 34.67 | 34.85 | 34.85 | -0.54 (-1.53%) | 178,500 |
22 Nov 2022 | USD | 35.11 | 35.45 | 34.93 | 35.39 | 35.39 | +0.6 (+1.72%) | 210,100 |
21 Nov 2022 | USD | 34.22 | 34.92 | 34.22 | 34.79 | 34.79 | +0.5 (+1.46%) | 239,200 |
18 Nov 2022 | USD | 34.65 | 34.78 | 34.03 | 34.29 | 34.29 | +0.39 (+1.15%) | 275,000 |
17 Nov 2022 | USD | 34.02 | 34.34 | 33.64 | 33.9 | 33.9 | -0.44 (-1.28%) | 190,000 |
16 Nov 2022 | USD | 34.75 | 34.89 | 34.2 | 34.34 | 34.34 | -0.41 (-1.18%) | 244,600 |
15 Nov 2022 | USD | 34.73 | 35.04 | 34.27 | 34.75 | 34.75 | +0.26 (+0.75%) | 202,000 |
14 Nov 2022 | USD | 34.48 | 34.87 | 34.28 | 34.49 | 34.49 | +0.01 (+0.03%) | 163,600 |
11 Nov 2022 | USD | 35.39 | 35.73 | 34.42 | 34.48 | 34.48 | -0.87 (-2.46%) | 207,200 |
10 Nov 2022 | USD | 34.42 | 35.51 | 34.34 | 35.35 | 35.35 | +1.67 (+4.96%) | 340,000 |
9 Nov 2022 | USD | 33.77 | 34.05 | 33.46 | 33.68 | 33.68 | -0.59 (-1.72%) | 204,300 |
8 Nov 2022 | USD | 34.52 | 34.7 | 33.96 | 34.27 | 34.27 | -0.17 (-0.49%) | 175,000 |
7 Nov 2022 | USD | 34.94 | 35.09 | 34.25 | 34.44 | 34.44 | -0.23 (-0.66%) | 198,400 |