Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 40.85 | 41.07 | 40.12 | 40.68 | 40.68 | -0.1 (-0.25%) | 719,600 |
9 Dec 2022 | USD | 40.72 | 41.03 | 40.6 | 40.78 | 40.78 | 0.0 (0.0%) | 635,200 |
8 Dec 2022 | USD | 41.11 | 41.45 | 40.7 | 40.78 | 40.78 | -0.01 (-0.02%) | 361,800 |
7 Dec 2022 | USD | 40.51 | 41.73 | 40.29 | 40.79 | 40.79 | +0.14 (+0.34%) | 363,300 |
6 Dec 2022 | USD | 40.57 | 40.93 | 40.17 | 40.65 | 40.65 | -0.04 (-0.10%) | 321,400 |
5 Dec 2022 | USD | 41.45 | 41.58 | 40.61 | 40.69 | 40.69 | -0.86 (-2.07%) | 308,400 |
2 Dec 2022 | USD | 41.31 | 41.83 | 41 | 41.55 | 41.55 | +0.02 (+0.05%) | 284,200 |
1 Dec 2022 | USD | 41.91 | 42.49 | 41.32 | 41.53 | 41.53 | -0.08 (-0.19%) | 444,000 |
30 Nov 2022 | USD | 40.76 | 41.63 | 40.31 | 41.61 | 41.61 | +0.84 (+2.06%) | 463,400 |
29 Nov 2022 | USD | 40.29 | 40.81 | 39.98 | 40.77 | 40.77 | +0.48 (+1.19%) | 282,100 |
28 Nov 2022 | USD | 40.9 | 41.4 | 40.17 | 40.29 | 40.29 | -0.89 (-2.16%) | 443,600 |
25 Nov 2022 | USD | 40.71 | 41.3 | 40.66 | 41.18 | 41.18 | +0.59 (+1.45%) | 196,793 |
23 Nov 2022 | USD | 40.9 | 41.11 | 40.55 | 40.59 | 40.59 | -0.32 (-0.78%) | 244,500 |
22 Nov 2022 | USD | 40.45 | 40.97 | 40.23 | 40.91 | 40.91 | +0.79 (+1.97%) | 262,900 |
21 Nov 2022 | USD | 39.8 | 40.38 | 39.73 | 40.12 | 40.12 | +0.09 (+0.22%) | 208,900 |
18 Nov 2022 | USD | 40.36 | 40.45 | 39.92 | 40.03 | 40.03 | +0.32 (+0.81%) | 236,500 |
17 Nov 2022 | USD | 39.09 | 39.73 | 38.98 | 39.71 | 39.71 | +0.26 (+0.66%) | 485,600 |
16 Nov 2022 | USD | 39.72 | 40.16 | 39.38 | 39.45 | 39.45 | -0.49 (-1.23%) | 314,200 |
15 Nov 2022 | USD | 39.46 | 39.99 | 39.09 | 39.94 | 39.94 | +1.06 (+2.73%) | 570,700 |
14 Nov 2022 | USD | 39.39 | 39.82 | 38.86 | 38.88 | 38.88 | -0.67 (-1.69%) | 271,300 |
11 Nov 2022 | USD | 40.19 | 40.46 | 39.4 | 39.55 | 39.55 | -0.5 (-1.25%) | 657,600 |
10 Nov 2022 | USD | 39.75 | 40.78 | 39.42 | 40.05 | 40.05 | +1.86 (+4.87%) | 802,200 |
9 Nov 2022 | USD | 39 | 39.49 | 38.1 | 38.19 | 38.19 | -1 (-2.55%) | 502,100 |
8 Nov 2022 | USD | 39.32 | 39.65 | 38.82 | 39.19 | 39.19 | +0.1 (+0.26%) | 371,200 |
7 Nov 2022 | USD | 39.55 | 39.79 | 38.46 | 39.09 | 39.09 | -0.19 (-0.48%) | 316,300 |
4 Nov 2022 | USD | 38.95 | 39.56 | 38.44 | 39.28 | 39.28 | +1 (+2.61%) | 298,100 |
3 Nov 2022 | USD | 37.26 | 38.64 | 37.08 | 38.28 | 38.28 | +0.34 (+0.90%) | 372,400 |
2 Nov 2022 | USD | 38.66 | 39.11 | 37.76 | 37.94 | 37.94 | -1.13 (-2.89%) | 435,800 |
1 Nov 2022 | USD | 39.07 | 39.36 | 38.8 | 39.07 | 39.07 | +0.47 (+1.22%) | 420,200 |
31 Oct 2022 | USD | 38.56 | 38.94 | 38.45 | 38.6 | 38.6 | -0.23 (-0.59%) | 504,500 |