Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 48.31 | 48.78 | 46.79 | 47.27 | 47.27 | -0.88 (-1.83%) | 1,103,800 |
16 Dec 2022 | USD | 46.64 | 48.53 | 46.49 | 48.15 | 48.15 | +0.69 (+1.45%) | 3,764,700 |
15 Dec 2022 | USD | 48.16 | 48.39 | 46.76 | 47.46 | 47.46 | -1.39 (-2.85%) | 809,400 |
14 Dec 2022 | USD | 48.34 | 49.35 | 47.72 | 48.85 | 48.85 | +0.05 (+0.10%) | 1,243,100 |
13 Dec 2022 | USD | 49.76 | 49.99 | 48.62 | 48.8 | 48.8 | +0.23 (+0.47%) | 1,143,100 |
12 Dec 2022 | USD | 47.75 | 48.7 | 47.09 | 48.57 | 48.57 | +0.6 (+1.25%) | 1,086,900 |
9 Dec 2022 | USD | 49.79 | 49.8 | 47.93 | 47.97 | 47.97 | -1.82 (-3.66%) | 849,500 |
8 Dec 2022 | USD | 49.95 | 50.27 | 49.4 | 49.79 | 49.79 | +0.52 (+1.06%) | 794,500 |
7 Dec 2022 | USD | 49.58 | 50.83 | 49.01 | 49.27 | 49.27 | -0.47 (-0.94%) | 1,173,000 |
6 Dec 2022 | USD | 49.23 | 49.8 | 49.02 | 49.74 | 49.74 | +0.53 (+1.08%) | 873,900 |
5 Dec 2022 | USD | 49.34 | 49.72 | 48.93 | 49.21 | 49.21 | -0.38 (-0.77%) | 902,400 |
2 Dec 2022 | USD | 48.54 | 49.77 | 48.03 | 49.59 | 49.59 | +0.53 (+1.08%) | 656,800 |
1 Dec 2022 | USD | 49.25 | 49.69 | 48.6 | 49.06 | 49.06 | -0.16 (-0.33%) | 908,400 |
30 Nov 2022 | USD | 48.58 | 49.22 | 47.73 | 49.22 | 49.22 | +0.84 (+1.74%) | 754,500 |
29 Nov 2022 | USD | 48.23 | 48.47 | 47.7 | 48.38 | 48.38 | +0.67 (+1.40%) | 532,200 |
28 Nov 2022 | USD | 47.47 | 48.14 | 46.91 | 47.71 | 47.71 | -0.26 (-0.54%) | 503,200 |
25 Nov 2022 | USD | 48.11 | 48.49 | 47.93 | 47.97 | 47.97 | -0.11 (-0.23%) | 168,200 |
23 Nov 2022 | USD | 47.92 | 48.3 | 47.44 | 48.08 | 48.08 | -0.5 (-1.03%) | 441,200 |
22 Nov 2022 | USD | 48.22 | 48.71 | 47.71 | 48.58 | 48.58 | +1.16 (+2.45%) | 978,500 |
21 Nov 2022 | USD | 47.13 | 48.07 | 46.45 | 47.42 | 47.42 | -0.04 (-0.08%) | 812,100 |
18 Nov 2022 | USD | 48.21 | 48.22 | 46.57 | 47.46 | 47.46 | -0.19 (-0.40%) | 565,000 |
17 Nov 2022 | USD | 46.25 | 47.7 | 45.79 | 47.65 | 47.65 | +0.41 (+0.87%) | 566,600 |
16 Nov 2022 | USD | 46.63 | 47.41 | 46.23 | 47.24 | 47.24 | +0.08 (+0.17%) | 759,000 |
15 Nov 2022 | USD | 47.68 | 47.93 | 46.68 | 47.16 | 47.16 | +0.17 (+0.36%) | 1,310,000 |
14 Nov 2022 | USD | 45.78 | 47.55 | 45.51 | 46.99 | 46.99 | +0.93 (+2.02%) | 1,062,000 |
11 Nov 2022 | USD | 48.37 | 49.41 | 45.92 | 46.06 | 46.06 | -1.83 (-3.82%) | 1,306,600 |
10 Nov 2022 | USD | 47.3 | 47.94 | 46.36 | 47.89 | 47.89 | +2.43 (+5.35%) | 1,119,900 |
9 Nov 2022 | USD | 46.57 | 46.96 | 45.14 | 45.46 | 45.46 | -1.45 (-3.09%) | 712,800 |
8 Nov 2022 | USD | 46 | 47.28 | 45.27 | 46.91 | 46.91 | +1.21 (+2.65%) | 1,080,700 |
7 Nov 2022 | USD | 46.58 | 46.64 | 45.38 | 45.7 | 45.7 | -0.14 (-0.31%) | 672,400 |