Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 49.34 | 49.78 | 49.01 | 49.78 | 49.78 | +0.52 (+1.06%) | 3,201,200 |
27 Oct 2022 | USD | 49.52 | 49.85 | 49.21 | 49.26 | 49.26 | -0.17 (-0.34%) | 1,747,800 |
26 Oct 2022 | USD | 49.21 | 49.6 | 48.97 | 49.43 | 49.43 | +0.39 (+0.80%) | 3,277,300 |
25 Oct 2022 | USD | 48.18 | 49.05 | 48.02 | 49.04 | 49.04 | +0.98 (+2.04%) | 3,423,200 |
24 Oct 2022 | USD | 47.21 | 48.25 | 47 | 48.06 | 48.06 | +0.63 (+1.33%) | 3,107,700 |
21 Oct 2022 | USD | 46.31 | 47.52 | 46.15 | 47.43 | 47.43 | +1.15 (+2.48%) | 2,310,700 |
20 Oct 2022 | USD | 46.12 | 46.65 | 45.88 | 46.28 | 46.28 | +0.26 (+0.56%) | 1,962,100 |
19 Oct 2022 | USD | 45.88 | 46.25 | 45.7 | 46.02 | 46.02 | -0.25 (-0.54%) | 1,334,300 |
18 Oct 2022 | USD | 46.67 | 46.86 | 45.91 | 46.27 | 46.27 | +0.02 (+0.04%) | 1,631,100 |
17 Oct 2022 | USD | 45.74 | 46.55 | 45.72 | 46.25 | 46.25 | +1.04 (+2.30%) | 1,669,600 |
14 Oct 2022 | USD | 45.92 | 45.99 | 45.13 | 45.21 | 45.21 | -0.56 (-1.22%) | 1,466,300 |
13 Oct 2022 | USD | 44.73 | 46.18 | 44.64 | 45.77 | 45.77 | +0.13 (+0.28%) | 2,318,400 |
12 Oct 2022 | USD | 45.53 | 45.98 | 45.2 | 45.64 | 45.64 | +0.12 (+0.26%) | 4,388,300 |
11 Oct 2022 | USD | 45.39 | 46.05 | 44.97 | 45.52 | 45.52 | +0.11 (+0.24%) | 1,574,400 |
10 Oct 2022 | USD | 45.6 | 46.06 | 45.37 | 45.41 | 45.41 | -0.02 (-0.04%) | 1,253,700 |
7 Oct 2022 | USD | 45.55 | 45.84 | 45.32 | 45.43 | 45.43 | -0.33 (-0.72%) | 1,511,900 |
6 Oct 2022 | USD | 45.19 | 46.19 | 45.17 | 45.76 | 45.76 | +0.39 (+0.86%) | 1,761,400 |
5 Oct 2022 | USD | 45.61 | 45.73 | 44.93 | 45.37 | 45.37 | -0.63 (-1.37%) | 1,474,100 |
4 Oct 2022 | USD | 45.81 | 46.05 | 45.41 | 46 | 46 | +0.74 (+1.63%) | 2,466,100 |
3 Oct 2022 | USD | 44.72 | 45.34 | 44.47 | 45.26 | 45.26 | +1.03 (+2.33%) | 2,860,000 |
30 Sep 2022 | USD | 44.88 | 45.11 | 44.16 | 44.23 | 44.23 | -0.61 (-1.36%) | 2,636,000 |
29 Sep 2022 | USD | 44.99 | 45.29 | 44.43 | 44.84 | 44.84 | -0.43 (-0.95%) | 2,375,300 |
28 Sep 2022 | USD | 44.28 | 45.43 | 44.17 | 45.27 | 45.27 | +1.05 (+2.37%) | 2,611,600 |
27 Sep 2022 | USD | 44.28 | 44.57 | 43.94 | 44.22 | 44.22 | +0.41 (+0.94%) | 2,427,400 |
26 Sep 2022 | USD | 44.53 | 44.99 | 43.78 | 43.81 | 43.81 | -1.11 (-2.47%) | 1,627,900 |
23 Sep 2022 | USD | 45.69 | 45.78 | 44.66 | 44.92 | 44.92 | -1.38 (-2.98%) | 3,380,400 |
22 Sep 2022 | USD | 46.96 | 46.97 | 46.1 | 46.3 | 46.3 | -0.52 (-1.11%) | 1,636,900 |
21 Sep 2022 | USD | 46.77 | 47.53 | 46.61 | 46.82 | 46.82 | -0.05 (-0.11%) | 2,468,500 |
20 Sep 2022 | USD | 46.2 | 46.99 | 45.86 | 46.87 | 46.87 | +0.27 (+0.58%) | 2,872,800 |
19 Sep 2022 | USD | 45.59 | 46.64 | 45.58 | 46.6 | 46.6 | +0.64 (+1.39%) | 2,013,600 |