Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 44.09 | 45.18 | 44.09 | 45.03 | 45.03 | +1.04 (+2.36%) | 546,300 |
16 Dec 2022 | USD | 44.46 | 44.62 | 43.44 | 43.99 | 43.99 | -1 (-2.22%) | 1,243,000 |
15 Dec 2022 | USD | 45.12 | 45.35 | 44.51 | 44.99 | 44.99 | -0.52 (-1.14%) | 625,800 |
14 Dec 2022 | USD | 46.22 | 46.8 | 45.37 | 45.51 | 45.51 | -0.37 (-0.81%) | 752,000 |
13 Dec 2022 | USD | 47.85 | 48.13 | 45.79 | 45.88 | 45.88 | -0.78 (-1.67%) | 568,600 |
12 Dec 2022 | USD | 46.06 | 46.68 | 45.66 | 46.66 | 46.66 | +0.98 (+2.15%) | 351,800 |
9 Dec 2022 | USD | 46.77 | 47.1 | 45.61 | 45.68 | 45.68 | -1.25 (-2.66%) | 279,100 |
8 Dec 2022 | USD | 46.88 | 47.53 | 46.71 | 46.93 | 46.93 | +0.3 (+0.64%) | 205,200 |
7 Dec 2022 | USD | 46.79 | 47.32 | 46.44 | 46.63 | 46.63 | -0.15 (-0.32%) | 266,400 |
6 Dec 2022 | USD | 47.48 | 47.75 | 46.64 | 46.78 | 46.78 | -0.54 (-1.14%) | 291,500 |
5 Dec 2022 | USD | 48.83 | 49.14 | 47.11 | 47.32 | 47.32 | -2.09 (-4.23%) | 285,900 |
2 Dec 2022 | USD | 48.46 | 49.63 | 48.3 | 49.41 | 49.41 | +0.46 (+0.94%) | 252,100 |
1 Dec 2022 | USD | 48.61 | 49.09 | 48.44 | 48.95 | 48.95 | +0.36 (+0.74%) | 204,700 |
30 Nov 2022 | USD | 47.34 | 48.59 | 46.96 | 48.59 | 48.59 | +1.18 (+2.49%) | 456,400 |
29 Nov 2022 | USD | 47.68 | 47.85 | 47.33 | 47.41 | 47.41 | -0.18 (-0.38%) | 156,600 |
28 Nov 2022 | USD | 49.18 | 49.29 | 47.48 | 47.59 | 47.59 | -1.72 (-3.49%) | 278,700 |
25 Nov 2022 | USD | 49.09 | 49.51 | 48.92 | 49.31 | 49.31 | +0.02 (+0.04%) | 108,400 |
23 Nov 2022 | USD | 49.19 | 49.9 | 49.01 | 49.29 | 49.29 | +0.29 (+0.59%) | 242,400 |
22 Nov 2022 | USD | 49.25 | 49.3 | 48.19 | 49 | 49 | -0.21 (-0.43%) | 400,400 |
21 Nov 2022 | USD | 48.81 | 50.11 | 48.64 | 49.21 | 49.21 | -0.93 (-1.85%) | 230,400 |
18 Nov 2022 | USD | 49.92 | 50.56 | 49.88 | 50.14 | 50.14 | +0.8 (+1.62%) | 208,300 |
17 Nov 2022 | USD | 48.77 | 49.36 | 48.63 | 49.34 | 49.34 | +0.04 (+0.08%) | 226,400 |
16 Nov 2022 | USD | 49.37 | 49.73 | 49.05 | 49.3 | 49.3 | -0.4 (-0.80%) | 197,500 |
15 Nov 2022 | USD | 48.92 | 50.02 | 48.8 | 49.7 | 49.7 | +1.18 (+2.43%) | 256,200 |
14 Nov 2022 | USD | 48.61 | 49.55 | 48.14 | 48.52 | 48.52 | -0.09 (-0.19%) | 283,000 |
11 Nov 2022 | USD | 48.91 | 49.38 | 48.08 | 48.61 | 48.61 | -0.43 (-0.88%) | 236,200 |
10 Nov 2022 | USD | 48.53 | 49.17 | 48.38 | 49.04 | 49.04 | +1.88 (+3.99%) | 251,000 |
9 Nov 2022 | USD | 47.02 | 47.72 | 46.77 | 47.16 | 47.16 | -0.42 (-0.88%) | 173,000 |
8 Nov 2022 | USD | 47.35 | 48.04 | 46.43 | 47.58 | 47.58 | +0.28 (+0.59%) | 280,500 |
7 Nov 2022 | USD | 46.71 | 47.35 | 46.35 | 47.3 | 47.3 | +1.02 (+2.20%) | 237,500 |