| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2022 | USD | 54.99 | 55.158 | 52.88 | 52.97 | 52.97 | -1.98 (-3.60%) | 543,200 |
| 16 Dec 2022 | USD | 54.86 | 55.68 | 54.21 | 54.95 | 54.95 | -0.55 (-0.99%) | 774,400 |
| 15 Dec 2022 | USD | 55.41 | 56.09 | 55.14 | 55.5 | 55.5 | -0.81 (-1.44%) | 493,500 |
| 14 Dec 2022 | USD | 55.81 | 56.787 | 55.19 | 56.31 | 56.31 | +0.5 (+0.90%) | 461,500 |
| 13 Dec 2022 | USD | 56.1 | 56.623 | 54.75 | 55.81 | 55.81 | +1.22 (+2.23%) | 723,500 |
| 12 Dec 2022 | USD | 53.83 | 54.67 | 52.37 | 54.59 | 54.59 | +0.77 (+1.43%) | 570,500 |
| 9 Dec 2022 | USD | 54.64 | 55.02 | 53.78 | 53.82 | 53.82 | -1.25 (-2.27%) | 443,600 |
| 8 Dec 2022 | USD | 54.92 | 55.64 | 54.42 | 55.07 | 55.07 | +0.57 (+1.05%) | 550,800 |
| 7 Dec 2022 | USD | 54.58 | 54.95 | 54.1 | 54.5 | 54.5 | -0.31 (-0.57%) | 504,600 |
| 6 Dec 2022 | USD | 54.03 | 55.66 | 53.98 | 54.81 | 54.81 | +0.88 (+1.63%) | 820,300 |
| 5 Dec 2022 | USD | 54.57 | 55.05 | 53.68 | 53.93 | 53.93 | -1.33 (-2.41%) | 760,200 |
| 2 Dec 2022 | USD | 55.05 | 55.57 | 54.7 | 55.26 | 55.26 | -0.14 (-0.25%) | 734,400 |
| 1 Dec 2022 | USD | 54.88 | 55.903 | 54.505 | 55.4 | 55.4 | +0.44 (+0.80%) | 657,100 |
| 30 Nov 2022 | USD | 53.67 | 55.275 | 53.38 | 54.96 | 54.96 | +1.28 (+2.38%) | 840,700 |
| 29 Nov 2022 | USD | 55.29 | 55.49 | 53.542 | 53.68 | 53.68 | -1.8 (-3.24%) | 884,000 |
| 28 Nov 2022 | USD | 55.37 | 56.925 | 55.22 | 55.48 | 55.48 | -0.03 (-0.05%) | 536,500 |
| 25 Nov 2022 | USD | 54.75 | 55.7 | 54.52 | 55.51 | 55.51 | +0.59 (+1.07%) | 175,300 |
| 23 Nov 2022 | USD | 54.46 | 55.88 | 54.22 | 54.92 | 54.92 | +0.62 (+1.14%) | 415,400 |
| 22 Nov 2022 | USD | 54.68 | 55.04 | 52.8 | 54.3 | 54.3 | -0.12 (-0.22%) | 764,500 |
| 21 Nov 2022 | USD | 55.09 | 55.71 | 54.04 | 54.42 | 54.42 | -0.49 (-0.89%) | 663,200 |
| 18 Nov 2022 | USD | 53.55 | 55.43 | 53 | 54.91 | 54.91 | +2.2 (+4.17%) | 805,800 |
| 17 Nov 2022 | USD | 52.75 | 53.68 | 52.24 | 52.71 | 52.71 | -0.21 (-0.40%) | 749,200 |
| 16 Nov 2022 | USD | 52.43 | 53.355 | 51.6 | 52.92 | 52.92 | +1.17 (+2.26%) | 608,200 |
| 15 Nov 2022 | USD | 51.03 | 52.63 | 50.931 | 51.75 | 51.75 | +1.58 (+3.15%) | 618,300 |
| 14 Nov 2022 | USD | 49.65 | 50.99 | 49.02 | 50.17 | 50.17 | +0.58 (+1.17%) | 769,800 |
| 11 Nov 2022 | USD | 51.73 | 52.05 | 49.37 | 49.59 | 49.59 | -1.98 (-3.84%) | 839,400 |
| 10 Nov 2022 | USD | 51.22 | 52.015 | 50.66 | 51.57 | 51.57 | +1.82 (+3.66%) | 689,100 |
| 9 Nov 2022 | USD | 50.38 | 50.47 | 49.43 | 49.75 | 49.75 | -0.74 (-1.47%) | 528,300 |
| 8 Nov 2022 | USD | 50.26 | 51.15 | 49.71 | 50.49 | 50.49 | +0.37 (+0.74%) | 733,900 |
| 7 Nov 2022 | USD | 48.81 | 50.18 | 48.45 | 50.12 | 50.12 | +1.48 (+3.04%) | 839,700 |
