Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 46.21 | 47.31 | 45.15 | 47.1 | 47.1 | +1.17 (+2.55%) | 9,579,800 |
3 Nov 2022 | USD | 45.55 | 47.34 | 42.61 | 45.93 | 45.93 | -7.3 (-13.71%) | 16,959,800 |
2 Nov 2022 | USD | 56.2 | 56.33 | 53.09 | 53.23 | 53.23 | -3.19 (-5.65%) | 9,976,900 |
1 Nov 2022 | USD | 57.86 | 58.29 | 56.39 | 56.42 | 56.42 | -0.74 (-1.29%) | 4,765,900 |
31 Oct 2022 | USD | 56.39 | 57.34 | 55.9 | 57.16 | 57.16 | +0.06 (+0.11%) | 5,405,900 |
28 Oct 2022 | USD | 56.36 | 57.16 | 55.27 | 57.1 | 57.1 | +1.09 (+1.95%) | 3,795,400 |
27 Oct 2022 | USD | 56.2 | 57 | 55.51 | 56.01 | 56.01 | +0.52 (+0.94%) | 4,246,200 |
26 Oct 2022 | USD | 55.09 | 57.25 | 54.8 | 55.49 | 55.49 | -0.43 (-0.77%) | 5,972,700 |
25 Oct 2022 | USD | 54.98 | 56.75 | 54.98 | 55.92 | 55.92 | +1.02 (+1.86%) | 5,524,300 |
24 Oct 2022 | USD | 54.34 | 55.5 | 52.83 | 54.9 | 54.9 | +1.15 (+2.14%) | 5,905,900 |
21 Oct 2022 | USD | 51.72 | 53.87 | 50.94 | 53.75 | 53.75 | +2.16 (+4.19%) | 5,511,100 |
20 Oct 2022 | USD | 52.02 | 53.13 | 51.3 | 51.59 | 51.59 | -0.2 (-0.39%) | 4,433,500 |
19 Oct 2022 | USD | 51.17 | 52.74 | 51.09 | 51.79 | 51.79 | +0.23 (+0.45%) | 4,373,800 |
18 Oct 2022 | USD | 52.19 | 52.75 | 50.66 | 51.56 | 51.56 | +1.1 (+2.18%) | 5,122,000 |
17 Oct 2022 | USD | 49.67 | 50.74 | 49.67 | 50.46 | 50.46 | +2.33 (+4.84%) | 5,594,600 |
14 Oct 2022 | USD | 50.06 | 50.27 | 48.07 | 48.13 | 48.13 | -1.07 (-2.17%) | 4,751,700 |
13 Oct 2022 | USD | 46.46 | 49.63 | 45.74 | 49.2 | 49.2 | +0.99 (+2.05%) | 5,114,200 |
12 Oct 2022 | USD | 48.81 | 48.95 | 47.4 | 48.21 | 48.21 | -0.37 (-0.76%) | 4,970,400 |
11 Oct 2022 | USD | 50.81 | 51.06 | 48.29 | 48.58 | 48.58 | -2.65 (-5.17%) | 6,377,600 |
10 Oct 2022 | USD | 53.31 | 53.84 | 50.83 | 51.23 | 51.23 | -0.24 (-0.47%) | 6,975,000 |
7 Oct 2022 | USD | 52.68 | 53.16 | 50.95 | 51.47 | 51.47 | -2.27 (-4.22%) | 5,488,400 |
6 Oct 2022 | USD | 53.79 | 54.75 | 53.56 | 53.74 | 53.74 | +0.15 (+0.28%) | 4,983,300 |
5 Oct 2022 | USD | 51.7 | 53.85 | 51.69 | 53.59 | 53.59 | +0.91 (+1.73%) | 3,368,100 |
4 Oct 2022 | USD | 52.27 | 53.08 | 52.11 | 52.68 | 52.68 | +1.72 (+3.38%) | 3,892,400 |
3 Oct 2022 | USD | 49.58 | 51.39 | 49.33 | 50.96 | 50.96 | +1.83 (+3.72%) | 5,040,400 |
30 Sep 2022 | USD | 49.59 | 50.59 | 49.06 | 49.13 | 49.13 | -0.5 (-1.01%) | 4,726,500 |
29 Sep 2022 | USD | 49.5 | 49.86 | 48.49 | 49.63 | 49.63 | -0.34 (-0.68%) | 3,470,000 |
28 Sep 2022 | USD | 48.94 | 50.23 | 48.4 | 49.97 | 49.97 | +1.47 (+3.03%) | 3,878,500 |
27 Sep 2022 | USD | 49.01 | 49.74 | 47.87 | 48.5 | 48.5 | +0.21 (+0.43%) | 4,214,800 |
26 Sep 2022 | USD | 48.77 | 49.54 | 48.21 | 48.29 | 48.29 | -0.3 (-0.62%) | 3,514,600 |