| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2022 | USD | 47.21 | 47.23 | 44.745 | 45.04 | 45.04 | -2.22 (-4.70%) | 4,801,043 |
| 16 Dec 2022 | USD | 47.29 | 47.98 | 46.66 | 47.26 | 47.26 | -1.02 (-2.11%) | 3,659,957 |
| 15 Dec 2022 | USD | 48.68 | 48.955 | 47.29 | 48.28 | 48.28 | -1.41 (-2.84%) | 4,186,540 |
| 14 Dec 2022 | USD | 50.57 | 51.32 | 49.22 | 49.69 | 49.69 | -2.86 (-5.44%) | 3,261,499 |
| 13 Dec 2022 | USD | 54.29 | 55.51 | 51.87 | 52.55 | 52.55 | +2.28 (+4.54%) | 3,988,363 |
| 12 Dec 2022 | USD | 49.02 | 50.32 | 48.3 | 50.27 | 50.27 | +0.93 (+1.88%) | 2,254,303 |
| 9 Dec 2022 | USD | 49.72 | 50.28 | 49.22 | 49.34 | 49.34 | -0.92 (-1.83%) | 2,465,818 |
| 8 Dec 2022 | USD | 50.38 | 50.66 | 49.13 | 50.26 | 50.26 | +1.1 (+2.24%) | 1,919,787 |
| 7 Dec 2022 | USD | 48.08 | 49.32 | 47.675 | 49.16 | 49.16 | +0.45 (+0.92%) | 2,145,307 |
| 6 Dec 2022 | USD | 50.12 | 50.19 | 47.85 | 48.71 | 48.71 | -1.08 (-2.17%) | 2,101,408 |
| 5 Dec 2022 | USD | 51.36 | 51.5999 | 49.715 | 49.79 | 49.79 | -1.59 (-3.09%) | 2,181,419 |
| 2 Dec 2022 | USD | 50.39 | 51.71 | 49.74 | 51.38 | 51.38 | -0.46 (-0.89%) | 2,918,512 |
| 1 Dec 2022 | USD | 51.05 | 52.63 | 50.93 | 51.84 | 51.84 | +1.03 (+2.03%) | 2,556,424 |
| 30 Nov 2022 | USD | 48.9 | 50.96 | 48.22 | 50.81 | 50.81 | +1.94 (+3.97%) | 3,893,925 |
| 29 Nov 2022 | USD | 48.93 | 49.62 | 48.63 | 48.87 | 48.87 | +0.17 (+0.35%) | 1,907,427 |
| 28 Nov 2022 | USD | 49.23 | 49.94 | 48.07 | 48.7 | 48.7 | -0.98 (-1.97%) | 3,178,469 |
| 25 Nov 2022 | USD | 48.7 | 49.71 | 48.41 | 49.68 | 49.68 | +0.53 (+1.08%) | 2,124,717 |
| 23 Nov 2022 | USD | 49 | 49.44 | 48.45 | 49.15 | 49.15 | -0.03 (-0.06%) | 7,034,611 |
| 22 Nov 2022 | USD | 48.71 | 49.4 | 48 | 49.18 | 49.18 | +0.61 (+1.26%) | 3,933,536 |
| 21 Nov 2022 | USD | 48.81 | 50.28 | 47.76 | 48.57 | 48.57 | -1.41 (-2.82%) | 2,382,564 |
| 18 Nov 2022 | USD | 51.22 | 51.8599 | 48.66 | 49.98 | 49.98 | +0.22 (+0.44%) | 3,635,447 |
| 17 Nov 2022 | USD | 48.97 | 49.915 | 47.885 | 49.76 | 49.76 | -0.97 (-1.91%) | 3,396,240 |
| 16 Nov 2022 | USD | 53.27 | 53.28 | 50.64 | 50.73 | 50.73 | -3.57 (-6.57%) | 3,235,944 |
| 15 Nov 2022 | USD | 53.09 | 54.93 | 52.7201 | 54.3 | 54.3 | +2.79 (+5.42%) | 3,991,566 |
| 14 Nov 2022 | USD | 51.4 | 52.52 | 49.81 | 51.51 | 51.51 | -0.61 (-1.17%) | 4,505,759 |
| 11 Nov 2022 | USD | 51.25 | 53.13 | 50.43 | 52.12 | 52.12 | +1.5 (+2.96%) | 4,881,546 |
| 10 Nov 2022 | USD | 46.24 | 51.13 | 46.24 | 50.62 | 50.62 | +7.66 (+17.83%) | 7,362,947 |
| 9 Nov 2022 | USD | 43.56 | 43.88 | 42.66 | 42.96 | 42.96 | -1.69 (-3.78%) | 3,892,800 |
| 8 Nov 2022 | USD | 44.79 | 45.47 | 43.55 | 44.65 | 44.65 | +0.58 (+1.32%) | 3,166,276 |
| 7 Nov 2022 | USD | 42.91 | 44.33 | 41.6 | 44.07 | 44.07 | +1.43 (+3.35%) | 3,465,794 |
