Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 29.33 | 29.44 | 28.9 | 29.07 | 29.07 | +0.01 (+0.03%) | 16,785,100 |
31 Oct 2022 | USD | 29.27 | 29.36 | 28.96 | 29.06 | 29.06 | -0.16 (-0.55%) | 15,539,100 |
28 Oct 2022 | USD | 29.03 | 29.36 | 28.86 | 29.22 | 29.22 | +0.41 (+1.42%) | 14,182,700 |
27 Oct 2022 | USD | 28.93 | 29.34 | 28.77 | 28.81 | 28.81 | +0.04 (+0.14%) | 14,100,600 |
26 Oct 2022 | USD | 29.09 | 29.37 | 28.67 | 28.77 | 28.77 | +0.01 (+0.03%) | 21,083,400 |
25 Oct 2022 | USD | 28.23 | 28.83 | 28.17 | 28.76 | 28.76 | +0.6 (+2.13%) | 19,664,200 |
24 Oct 2022 | USD | 27.75 | 28.54 | 27.74 | 28.16 | 28.16 | +0.62 (+2.25%) | 21,072,000 |
21 Oct 2022 | USD | 27.74 | 28.48 | 26.96 | 27.54 | 27.54 | +0.46 (+1.70%) | 29,372,400 |
20 Oct 2022 | USD | 27.32 | 27.85 | 26.79 | 27.08 | 27.08 | -0.84 (-3.01%) | 20,922,900 |
19 Oct 2022 | USD | 28.02 | 28.24 | 27.7 | 27.92 | 27.92 | -0.49 (-1.72%) | 15,446,400 |
18 Oct 2022 | USD | 28.68 | 28.93 | 28.12 | 28.41 | 28.41 | +0.26 (+0.92%) | 16,408,700 |
17 Oct 2022 | USD | 27.86 | 28.26 | 27.83 | 28.15 | 28.15 | +0.84 (+3.08%) | 17,761,700 |
14 Oct 2022 | USD | 27.85 | 27.9 | 27.19 | 27.31 | 27.31 | -0.19 (-0.69%) | 15,481,900 |
13 Oct 2022 | USD | 26.16 | 27.76 | 25.8 | 27.5 | 27.5 | +0.85 (+3.19%) | 18,585,900 |
12 Oct 2022 | USD | 26.57 | 27.18 | 26.5 | 26.65 | 26.65 | +0.14 (+0.53%) | 13,763,100 |
11 Oct 2022 | USD | 26.48 | 26.82 | 26.35 | 26.51 | 26.51 | -0.08 (-0.30%) | 18,070,700 |
10 Oct 2022 | USD | 26.93 | 27.24 | 26.57 | 26.59 | 26.59 | -0.18 (-0.67%) | 16,063,100 |
7 Oct 2022 | USD | 27.09 | 27.24 | 26.63 | 26.77 | 26.77 | -0.59 (-2.16%) | 14,486,500 |
6 Oct 2022 | USD | 27.79 | 27.89 | 27.33 | 27.36 | 27.36 | -0.46 (-1.65%) | 15,166,300 |
5 Oct 2022 | USD | 27.77 | 28.06 | 27.42 | 27.82 | 27.82 | -0.3 (-1.07%) | 16,028,700 |
4 Oct 2022 | USD | 27.78 | 28.2 | 27.78 | 28.12 | 28.12 | +0.7 (+2.55%) | 15,531,300 |
3 Oct 2022 | USD | 27.03 | 27.63 | 26.91 | 27.42 | 27.42 | +0.78 (+2.93%) | 16,035,000 |
30 Sep 2022 | USD | 27.16 | 27.26 | 26.61 | 26.64 | 26.64 | -0.55 (-2.02%) | 24,138,700 |
29 Sep 2022 | USD | 27.36 | 27.4 | 26.78 | 27.19 | 27.19 | -0.44 (-1.59%) | 15,427,300 |
28 Sep 2022 | USD | 26.91 | 27.77 | 26.86 | 27.63 | 27.63 | +0.41 (+1.51%) | 18,306,500 |
27 Sep 2022 | USD | 27.45 | 27.74 | 26.9 | 27.22 | 27.22 | -0.21 (-0.77%) | 18,481,500 |
26 Sep 2022 | USD | 27.56 | 27.79 | 27.23 | 27.43 | 27.43 | -0.25 (-0.90%) | 17,252,100 |
23 Sep 2022 | USD | 28.54 | 28.59 | 27.48 | 27.68 | 27.68 | -0.89 (-3.12%) | 23,944,100 |
22 Sep 2022 | USD | 28.98 | 29.05 | 28.51 | 28.57 | 28.57 | -0.57 (-1.96%) | 17,156,200 |
21 Sep 2022 | USD | 29.71 | 30 | 29.14 | 29.14 | 29.14 | -0.33 (-1.12%) | 12,784,500 |