Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 34.7 | 34.83 | 34.26 | 34.62 | 34.62 | -0.15 (-0.43%) | 22,694,000 |
6 Dec 2022 | USD | 35.3 | 35.31 | 34.49 | 34.77 | 34.77 | -0.38 (-1.08%) | 22,960,400 |
5 Dec 2022 | USD | 35.37 | 36.04 | 35.13 | 35.15 | 35.15 | -0.71 (-1.98%) | 32,751,200 |
2 Dec 2022 | USD | 35.61 | 36.09 | 35.47 | 35.86 | 35.86 | -0.42 (-1.16%) | 25,809,000 |
1 Dec 2022 | USD | 36.38 | 37.08 | 36.2 | 36.28 | 36.28 | -0.36 (-0.98%) | 21,179,400 |
30 Nov 2022 | USD | 35.46 | 36.7 | 35.17 | 36.64 | 36.64 | +1.16 (+3.27%) | 36,195,100 |
29 Nov 2022 | USD | 35.47 | 35.68 | 35.11 | 35.48 | 35.48 | -0.11 (-0.31%) | 16,528,800 |
28 Nov 2022 | USD | 35.36 | 35.66 | 35.25 | 35.59 | 35.59 | -0.06 (-0.17%) | 19,257,300 |
25 Nov 2022 | USD | 35.63 | 35.98 | 35.49 | 35.65 | 35.65 | +0.12 (+0.34%) | 10,810,900 |
23 Nov 2022 | USD | 35.03 | 35.68 | 34.95 | 35.53 | 35.53 | +0.43 (+1.23%) | 17,890,400 |
22 Nov 2022 | USD | 34.57 | 35.2 | 34.44 | 35.1 | 35.1 | +0.75 (+2.18%) | 25,803,400 |
21 Nov 2022 | USD | 34.62 | 34.89 | 34.03 | 34.35 | 34.35 | -0.15 (-0.43%) | 19,782,900 |
18 Nov 2022 | USD | 34.42 | 34.91 | 34.28 | 34.5 | 34.5 | +0.24 (+0.70%) | 21,406,100 |
17 Nov 2022 | USD | 33.46 | 34.55 | 33.21 | 34.26 | 34.26 | +0.28 (+0.82%) | 26,017,600 |
16 Nov 2022 | USD | 34.2 | 34.52 | 33.65 | 33.98 | 33.98 | -0.3 (-0.88%) | 19,477,700 |
15 Nov 2022 | USD | 34.63 | 35.08 | 33.95 | 34.28 | 34.28 | +0.15 (+0.44%) | 26,088,000 |
14 Nov 2022 | USD | 33.91 | 34.66 | 33.81 | 34.13 | 34.13 | +0.11 (+0.32%) | 28,778,100 |
11 Nov 2022 | USD | 33.13 | 34.06 | 32.83 | 34.02 | 34.02 | +1.25 (+3.81%) | 24,484,500 |
10 Nov 2022 | USD | 32.73 | 32.9 | 32.16 | 32.77 | 32.77 | +1.38 (+4.40%) | 31,529,100 |
9 Nov 2022 | USD | 31.66 | 31.9 | 31.18 | 31.39 | 31.39 | -0.51 (-1.60%) | 20,854,300 |
8 Nov 2022 | USD | 31.72 | 32.34 | 31.47 | 31.9 | 31.9 | +0.3 (+0.95%) | 21,878,500 |
7 Nov 2022 | USD | 31.33 | 31.85 | 31.13 | 31.6 | 31.6 | +0.6 (+1.94%) | 26,661,900 |
4 Nov 2022 | USD | 30.68 | 31.44 | 30.38 | 31 | 31 | +0.62 (+2.04%) | 28,961,900 |
3 Nov 2022 | USD | 30.46 | 30.58 | 30.04 | 30.38 | 30.38 | -0.53 (-1.71%) | 29,178,900 |
2 Nov 2022 | USD | 31.49 | 32 | 30.85 | 30.91 | 30.91 | -0.65 (-2.06%) | 25,285,900 |
1 Nov 2022 | USD | 31.99 | 32.61 | 31.54 | 31.56 | 31.56 | -0.18 (-0.57%) | 23,333,000 |
31 Oct 2022 | USD | 31.88 | 31.88 | 31.23 | 31.74 | 31.74 | -0.21 (-0.66%) | 25,866,700 |
28 Oct 2022 | USD | 31.45 | 32.03 | 30.63 | 31.95 | 31.95 | -0.02 (-0.06%) | 34,414,000 |
27 Oct 2022 | USD | 32.99 | 34.26 | 31.86 | 31.97 | 31.97 | +0.47 (+1.49%) | 38,960,100 |
26 Oct 2022 | USD | 32 | 32.18 | 31.45 | 31.5 | 31.5 | -0.06 (-0.19%) | 32,053,600 |