Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 44.92 | 45.63 | 44.69 | 45.55 | 45.55 | +0.51 (+1.13%) | 557,500 |
27 Oct 2022 | USD | 46.17 | 46.44 | 44.28 | 45.04 | 45.04 | -0.96 (-2.09%) | 907,800 |
26 Oct 2022 | USD | 46.36 | 47.84 | 45.93 | 46 | 46 | -0.8 (-1.71%) | 801,600 |
25 Oct 2022 | USD | 44.09 | 46.86 | 44.06 | 46.8 | 46.8 | +2.81 (+6.39%) | 1,212,300 |
24 Oct 2022 | USD | 42.13 | 44 | 41.68 | 43.99 | 43.99 | +2.07 (+4.94%) | 1,193,600 |
21 Oct 2022 | USD | 40.75 | 42.01 | 40.64 | 41.92 | 41.92 | +0.89 (+2.17%) | 624,700 |
20 Oct 2022 | USD | 40.24 | 41.72 | 39.38 | 41.03 | 41.03 | +0.97 (+2.42%) | 1,266,300 |
19 Oct 2022 | USD | 39.27 | 40.1 | 38.08 | 40.06 | 40.06 | +0.41 (+1.03%) | 1,032,400 |
18 Oct 2022 | USD | 41.49 | 42.08 | 38.73 | 39.65 | 39.65 | -1.25 (-3.06%) | 1,204,800 |
17 Oct 2022 | USD | 39.94 | 41.48 | 39.52 | 40.9 | 40.9 | +1.96 (+5.03%) | 1,016,900 |
14 Oct 2022 | USD | 41.39 | 41.61 | 38.73 | 38.94 | 38.94 | -1.99 (-4.86%) | 918,500 |
13 Oct 2022 | USD | 39.06 | 41.63 | 38.74 | 40.93 | 40.93 | +0.69 (+1.71%) | 1,920,400 |
12 Oct 2022 | USD | 38.67 | 40.33 | 38.17 | 40.24 | 40.24 | +1.64 (+4.25%) | 1,072,400 |
11 Oct 2022 | USD | 39.93 | 40.14 | 37.61 | 38.6 | 38.6 | -1.34 (-3.36%) | 1,221,400 |
10 Oct 2022 | USD | 42.29 | 42.29 | 39.32 | 39.94 | 39.94 | -1.97 (-4.70%) | 1,138,500 |
7 Oct 2022 | USD | 44.08 | 44.18 | 41.5 | 41.91 | 41.91 | -3.06 (-6.80%) | 586,300 |
6 Oct 2022 | USD | 45.31 | 45.86 | 44.48 | 44.97 | 44.97 | -0.6 (-1.32%) | 770,800 |
5 Oct 2022 | USD | 44.57 | 45.97 | 44.56 | 45.57 | 45.57 | -0.11 (-0.24%) | 739,500 |
4 Oct 2022 | USD | 45.74 | 46.9 | 45.49 | 45.68 | 45.68 | +1.18 (+2.65%) | 669,600 |
3 Oct 2022 | USD | 43.72 | 45.14 | 43.01 | 44.5 | 44.5 | +1.64 (+3.83%) | 909,900 |
30 Sep 2022 | USD | 43.89 | 44.7 | 42.78 | 42.86 | 42.86 | -1.1 (-2.50%) | 597,100 |
29 Sep 2022 | USD | 43.71 | 44.12 | 42.41 | 43.96 | 43.96 | -0.46 (-1.04%) | 601,500 |
28 Sep 2022 | USD | 44.17 | 44.85 | 43.15 | 44.42 | 44.42 | +1.01 (+2.33%) | 657,700 |
27 Sep 2022 | USD | 44.42 | 44.77 | 42.78 | 43.41 | 43.41 | -0.37 (-0.85%) | 715,700 |
26 Sep 2022 | USD | 45.25 | 46.01 | 43.57 | 43.78 | 43.78 | -1.68 (-3.70%) | 779,800 |
23 Sep 2022 | USD | 45.59 | 45.83 | 44.46 | 45.46 | 45.46 | -0.46 (-1.00%) | 897,100 |
22 Sep 2022 | USD | 47.71 | 47.71 | 45.51 | 45.92 | 45.92 | -2.06 (-4.29%) | 642,900 |
21 Sep 2022 | USD | 48.9 | 49.67 | 47.95 | 47.98 | 47.98 | -0.47 (-0.97%) | 971,700 |
20 Sep 2022 | USD | 49.25 | 49.8 | 48.22 | 48.45 | 48.45 | -1.15 (-2.32%) | 594,800 |
19 Sep 2022 | USD | 50.13 | 50.75 | 48.72 | 49.6 | 49.6 | -0.74 (-1.47%) | 819,800 |