Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 32.71 | 33.14 | 32.43 | 32.67 | 32.67 | -0.07 (-0.21%) | 11,698,400 |
13 Dec 2022 | USD | 33.25 | 33.33 | 32.37 | 32.74 | 32.74 | +0.52 (+1.61%) | 15,518,000 |
12 Dec 2022 | USD | 31.5 | 32.25 | 31.41 | 32.22 | 32.22 | +0.8 (+2.55%) | 14,105,800 |
9 Dec 2022 | USD | 31.54 | 31.64 | 31.33 | 31.42 | 31.42 | -0.1 (-0.32%) | 10,533,200 |
8 Dec 2022 | USD | 31.03 | 31.64 | 31.02 | 31.52 | 31.52 | +0.61 (+1.97%) | 11,740,200 |
7 Dec 2022 | USD | 31.16 | 31.41 | 30.86 | 30.91 | 30.91 | -0.25 (-0.80%) | 14,573,900 |
6 Dec 2022 | USD | 31.39 | 31.46 | 30.73 | 31.16 | 31.16 | -0.19 (-0.61%) | 14,309,800 |
5 Dec 2022 | USD | 31.81 | 31.83 | 31.28 | 31.35 | 31.35 | -0.7 (-2.18%) | 18,867,500 |
2 Dec 2022 | USD | 32.11 | 32.33 | 31.74 | 32.05 | 32.05 | -0.63 (-1.93%) | 11,178,400 |
1 Dec 2022 | USD | 32.87 | 32.99 | 32.39 | 32.68 | 32.68 | -0.01 (-0.03%) | 11,297,900 |
30 Nov 2022 | USD | 32.28 | 32.74 | 31.71 | 32.69 | 32.69 | +0.52 (+1.62%) | 24,178,400 |
29 Nov 2022 | USD | 31.88 | 32.21 | 31.51 | 32.17 | 32.17 | +0.47 (+1.48%) | 13,413,700 |
28 Nov 2022 | USD | 31.91 | 32.04 | 31.57 | 31.7 | 31.7 | -0.32 (-1.00%) | 16,922,900 |
25 Nov 2022 | USD | 32.28 | 32.34 | 31.99 | 32.02 | 32.02 | -0.05 (-0.16%) | 5,838,400 |
23 Nov 2022 | USD | 31.92 | 32.19 | 31.81 | 32.07 | 32.07 | +0.15 (+0.47%) | 9,659,000 |
22 Nov 2022 | USD | 31.52 | 32.2 | 31.5 | 31.92 | 31.92 | +0.63 (+2.01%) | 15,708,100 |
21 Nov 2022 | USD | 30.75 | 31.34 | 30.42 | 31.29 | 31.29 | +0.41 (+1.33%) | 19,909,300 |
18 Nov 2022 | USD | 31.13 | 31.24 | 30.52 | 30.88 | 30.88 | -0.07 (-0.23%) | 15,351,500 |
17 Nov 2022 | USD | 30.85 | 30.95 | 30.47 | 30.95 | 30.95 | -0.29 (-0.93%) | 12,218,800 |
16 Nov 2022 | USD | 31.24 | 31.43 | 31.04 | 31.24 | 31.24 | -0.07 (-0.22%) | 10,016,300 |
15 Nov 2022 | USD | 32.15 | 32.52 | 30.89 | 31.31 | 31.31 | -0.49 (-1.54%) | 16,846,300 |
14 Nov 2022 | USD | 31.67 | 32.41 | 31.54 | 31.8 | 31.8 | -0.14 (-0.44%) | 12,305,100 |
11 Nov 2022 | USD | 31.77 | 32.06 | 31.35 | 31.94 | 31.94 | +0.72 (+2.31%) | 14,690,700 |
10 Nov 2022 | USD | 30.51 | 31.3 | 30.24 | 31.22 | 31.22 | +1.79 (+6.08%) | 18,324,600 |
9 Nov 2022 | USD | 29.73 | 29.91 | 29.36 | 29.43 | 29.43 | -0.55 (-1.83%) | 10,546,600 |
8 Nov 2022 | USD | 29.97 | 30.12 | 29.45 | 29.98 | 29.98 | +0.02 (+0.07%) | 14,559,100 |
7 Nov 2022 | USD | 29.81 | 30.02 | 29.67 | 29.96 | 29.96 | +0.33 (+1.11%) | 9,927,500 |
4 Nov 2022 | USD | 29.21 | 29.77 | 29.21 | 29.63 | 29.63 | +0.63 (+2.17%) | 13,867,700 |
3 Nov 2022 | USD | 28.25 | 29.23 | 28.13 | 29 | 29 | +0.47 (+1.65%) | 19,382,000 |
2 Nov 2022 | USD | 29.09 | 29.74 | 28.52 | 28.53 | 28.53 | -0.54 (-1.86%) | 15,289,700 |