Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 51.74 | 51.74 | 49.67 | 49.98 | 49.98 | -1.94 (-3.74%) | 4,871,600 |
16 Dec 2022 | USD | 51.54 | 52.5 | 51.37 | 51.92 | 51.92 | -0.25 (-0.48%) | 14,845,300 |
15 Dec 2022 | USD | 53.54 | 54 | 52.01 | 52.17 | 52.17 | -2.1 (-3.87%) | 4,501,600 |
14 Dec 2022 | USD | 55.01 | 55.8 | 53.68 | 54.27 | 54.27 | -0.44 (-0.80%) | 3,709,400 |
13 Dec 2022 | USD | 56.65 | 56.71 | 53.81 | 54.71 | 54.71 | +1.07 (+1.99%) | 4,640,600 |
12 Dec 2022 | USD | 52.46 | 54.06 | 52.3 | 53.64 | 53.64 | +1.51 (+2.90%) | 3,808,500 |
9 Dec 2022 | USD | 52.78 | 52.95 | 51.88 | 52.13 | 52.13 | -0.78 (-1.47%) | 3,784,700 |
8 Dec 2022 | USD | 51.92 | 53.39 | 51.17 | 52.91 | 52.91 | +1.31 (+2.54%) | 4,109,000 |
7 Dec 2022 | USD | 50.74 | 51.77 | 50.37 | 51.6 | 51.6 | +0.75 (+1.47%) | 3,172,400 |
6 Dec 2022 | USD | 51.77 | 51.89 | 50.63 | 50.85 | 50.85 | -0.82 (-1.59%) | 3,714,300 |
5 Dec 2022 | USD | 52.72 | 52.83 | 51.14 | 51.67 | 51.67 | -1.94 (-3.62%) | 3,644,100 |
2 Dec 2022 | USD | 54.11 | 54.36 | 52.96 | 53.61 | 53.61 | -1.77 (-3.20%) | 4,685,100 |
1 Dec 2022 | USD | 53.63 | 55.55 | 53.35 | 55.38 | 55.38 | +2.22 (+4.18%) | 4,410,200 |
30 Nov 2022 | USD | 51.23 | 53.19 | 50.48 | 53.16 | 53.16 | +1.57 (+3.04%) | 11,465,700 |
29 Nov 2022 | USD | 52.25 | 52.3 | 50.84 | 51.59 | 51.59 | -0.49 (-0.94%) | 5,729,100 |
28 Nov 2022 | USD | 52.97 | 53.24 | 51.89 | 52.08 | 52.08 | -0.83 (-1.57%) | 3,905,800 |
25 Nov 2022 | USD | 53.08 | 53.48 | 52.87 | 52.91 | 52.91 | -0.44 (-0.82%) | 2,117,800 |
23 Nov 2022 | USD | 52.25 | 53.58 | 51.84 | 53.35 | 53.35 | +1.07 (+2.05%) | 2,997,200 |
22 Nov 2022 | USD | 52.78 | 52.85 | 51.22 | 52.28 | 52.28 | -0.04 (-0.08%) | 4,935,600 |
21 Nov 2022 | USD | 51.56 | 52.59 | 51.4 | 52.32 | 52.32 | +0.17 (+0.33%) | 3,731,600 |
18 Nov 2022 | USD | 55.8 | 55.8 | 51.26 | 52.15 | 52.15 | -1.99 (-3.68%) | 6,355,300 |
17 Nov 2022 | USD | 53.46 | 54.54 | 52.68 | 54.14 | 54.14 | -0.55 (-1.01%) | 5,429,300 |
16 Nov 2022 | USD | 55.68 | 55.98 | 54.51 | 54.69 | 54.69 | -1.51 (-2.69%) | 4,280,700 |
15 Nov 2022 | USD | 56.9 | 57.39 | 55.66 | 56.2 | 56.2 | +0.68 (+1.22%) | 4,498,100 |
14 Nov 2022 | USD | 55.7 | 56.91 | 54.8 | 55.52 | 55.52 | -0.61 (-1.09%) | 5,687,800 |
11 Nov 2022 | USD | 54 | 56.23 | 53.76 | 56.13 | 56.13 | +1.74 (+3.20%) | 6,266,500 |
10 Nov 2022 | USD | 53.27 | 54.74 | 52.78 | 54.39 | 54.39 | +4.51 (+9.04%) | 7,428,200 |
9 Nov 2022 | USD | 50.25 | 50.52 | 49.59 | 49.88 | 49.88 | -0.72 (-1.42%) | 4,717,300 |
8 Nov 2022 | USD | 48.51 | 51.24 | 48.15 | 50.6 | 50.6 | +2.74 (+5.73%) | 7,081,000 |
7 Nov 2022 | USD | 47.22 | 48.27 | 45.94 | 47.86 | 47.86 | +0.76 (+1.61%) | 6,168,100 |