Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 54.03 | 54.51 | 53.02 | 53.88 | 53.88 | +0.01 (+0.02%) | 465,600 |
3 Nov 2022 | USD | 52.08 | 56.01 | 52 | 53.87 | 53.87 | +1.14 (+2.16%) | 439,200 |
2 Nov 2022 | USD | 53.49 | 54.46 | 52.67 | 52.73 | 52.73 | -0.83 (-1.55%) | 337,500 |
1 Nov 2022 | USD | 53.18 | 53.78 | 52.77 | 53.56 | 53.56 | +1.05 (+2.00%) | 275,900 |
31 Oct 2022 | USD | 53.55 | 53.58 | 52 | 52.51 | 52.51 | -0.94 (-1.76%) | 637,400 |
28 Oct 2022 | USD | 52.47 | 53.5 | 52.06 | 53.45 | 53.45 | +1.34 (+2.57%) | 411,200 |
27 Oct 2022 | USD | 51.92 | 52.82 | 51.22 | 52.11 | 52.11 | +0.78 (+1.52%) | 306,800 |
26 Oct 2022 | USD | 51.27 | 51.88 | 50.83 | 51.33 | 51.33 | +0.51 (+1.00%) | 354,000 |
25 Oct 2022 | USD | 50.86 | 51.64 | 50.69 | 50.82 | 50.82 | -0.39 (-0.76%) | 263,000 |
24 Oct 2022 | USD | 51.34 | 51.95 | 50.71 | 51.21 | 51.21 | +0.43 (+0.85%) | 250,900 |
21 Oct 2022 | USD | 50.9 | 51.15 | 50.22 | 50.78 | 50.78 | -0.15 (-0.29%) | 192,000 |
20 Oct 2022 | USD | 50.9 | 52.28 | 50.71 | 50.93 | 50.93 | -0.26 (-0.51%) | 207,700 |
19 Oct 2022 | USD | 51.77 | 51.94 | 50.77 | 51.19 | 51.19 | -1.1 (-2.10%) | 221,200 |
18 Oct 2022 | USD | 52.6 | 53.34 | 51.81 | 52.29 | 52.29 | +0.39 (+0.75%) | 311,700 |
17 Oct 2022 | USD | 51.18 | 52.23 | 51.18 | 51.9 | 51.9 | +1.55 (+3.08%) | 272,300 |
14 Oct 2022 | USD | 51.57 | 52.38 | 50.31 | 50.35 | 50.35 | -1.04 (-2.02%) | 353,700 |
13 Oct 2022 | USD | 48.34 | 51.6 | 47.95 | 51.39 | 51.39 | +2.21 (+4.49%) | 313,800 |
12 Oct 2022 | USD | 49.69 | 50.11 | 48.98 | 49.18 | 49.18 | -0.3 (-0.61%) | 311,200 |
11 Oct 2022 | USD | 50.05 | 50.59 | 46.75 | 49.48 | 49.48 | -2.05 (-3.98%) | 609,900 |
10 Oct 2022 | USD | 51.85 | 52.52 | 51.36 | 51.53 | 51.53 | -0.17 (-0.33%) | 162,800 |
7 Oct 2022 | USD | 52.54 | 52.56 | 51.45 | 51.7 | 51.7 | -1.07 (-2.03%) | 218,100 |
6 Oct 2022 | USD | 53.35 | 53.41 | 52.27 | 52.77 | 52.77 | -0.58 (-1.09%) | 215,800 |
5 Oct 2022 | USD | 54.15 | 54.25 | 53.03 | 53.35 | 53.35 | -1.08 (-1.98%) | 239,800 |
4 Oct 2022 | USD | 54.19 | 55.25 | 53.93 | 54.43 | 54.43 | +0.42 (+0.78%) | 266,300 |
3 Oct 2022 | USD | 52.79 | 54.55 | 52.52 | 54.01 | 54.01 | +1.85 (+3.55%) | 468,100 |
30 Sep 2022 | USD | 52.61 | 53.13 | 52.14 | 52.16 | 52.16 | -0.1 (-0.19%) | 530,900 |
29 Sep 2022 | USD | 53.3 | 53.3 | 51.62 | 52.26 | 52.26 | -1.65 (-3.06%) | 271,500 |
28 Sep 2022 | USD | 53.79 | 54.82 | 53.53 | 53.91 | 53.91 | +0.41 (+0.77%) | 419,800 |
27 Sep 2022 | USD | 53.32 | 55.31 | 52.39 | 53.5 | 53.5 | +2.41 (+4.72%) | 686,800 |
26 Sep 2022 | USD | 51.85 | 52.5 | 50.16 | 51.09 | 51.09 | -1.06 (-2.03%) | 341,400 |