Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 44.89 | 45 | 44.81 | 44.89 | 44.89 | 0.0 (0.0%) | 572,500 |
16 Dec 2022 | USD | 44.91 | 44.98 | 44.86 | 44.89 | 44.89 | -0.12 (-0.27%) | 547,400 |
15 Dec 2022 | USD | 44.94 | 45.05 | 44.89 | 45.01 | 45.01 | -0.04 (-0.09%) | 850,700 |
14 Dec 2022 | USD | 45.01 | 45.19 | 44.92 | 45.05 | 45.05 | -0.01 (-0.02%) | 445,700 |
13 Dec 2022 | USD | 45.14 | 45.23 | 44.92 | 45.06 | 45.06 | +0.18 (+0.40%) | 606,500 |
12 Dec 2022 | USD | 44.92 | 45 | 44.88 | 44.88 | 44.88 | +0.02 (+0.04%) | 647,200 |
9 Dec 2022 | USD | 45.01 | 45.01 | 44.83 | 44.86 | 44.86 | 0.0 (0.0%) | 462,700 |
8 Dec 2022 | USD | 44.86 | 45 | 44.81 | 44.86 | 44.86 | -0.03 (-0.07%) | 832,500 |
7 Dec 2022 | USD | 44.87 | 44.99 | 44.8 | 44.89 | 44.89 | +0.1 (+0.22%) | 812,800 |
6 Dec 2022 | USD | 44.98 | 44.98 | 44.79 | 44.79 | 44.79 | -0.06 (-0.13%) | 1,170,200 |
5 Dec 2022 | USD | 44.9 | 44.97 | 44.8 | 44.85 | 44.85 | -0.08 (-0.18%) | 800,500 |
2 Dec 2022 | USD | 44.85 | 45.01 | 44.85 | 44.93 | 44.93 | -0.09 (-0.20%) | 391,800 |
1 Dec 2022 | USD | 45.04 | 45.04 | 44.95 | 45.02 | 45.02 | -0.04 (-0.09%) | 281,000 |
30 Nov 2022 | USD | 45.01 | 45.19 | 44.79 | 45.06 | 45.06 | +0.09 (+0.20%) | 449,900 |
29 Nov 2022 | USD | 44.96 | 45.11 | 44.91 | 44.97 | 44.97 | +0.08 (+0.18%) | 442,600 |
28 Nov 2022 | USD | 45.02 | 45.13 | 44.86 | 44.89 | 44.89 | -0.16 (-0.36%) | 610,800 |
25 Nov 2022 | USD | 45.07 | 45.19 | 45.04 | 45.05 | 45.05 | -0.04 (-0.09%) | 162,100 |
23 Nov 2022 | USD | 45.07 | 45.14 | 44.97 | 45.09 | 45.09 | -0.01 (-0.02%) | 246,100 |
22 Nov 2022 | USD | 45.12 | 45.12 | 44.93 | 45.1 | 45.1 | -0.18 (-0.40%) | 381,600 |
21 Nov 2022 | USD | 45.4 | 45.42 | 45.22 | 45.28 | 45.28 | +0.06 (+0.13%) | 559,300 |
18 Nov 2022 | USD | 45.3 | 45.35 | 45.15 | 45.22 | 45.22 | +0.06 (+0.13%) | 835,700 |
17 Nov 2022 | USD | 45.16 | 45.27 | 45.13 | 45.16 | 45.16 | -0.17 (-0.38%) | 332,900 |
16 Nov 2022 | USD | 45.24 | 45.34 | 45.16 | 45.33 | 45.33 | -0.01 (-0.02%) | 327,100 |
15 Nov 2022 | USD | 45.27 | 45.36 | 45.18 | 45.34 | 45.34 | +0.18 (+0.40%) | 566,100 |
14 Nov 2022 | USD | 45.43 | 45.47 | 45.09 | 45.16 | 45.16 | -0.28 (-0.62%) | 452,600 |
11 Nov 2022 | USD | 45.35 | 45.51 | 45.32 | 45.44 | 45.44 | +0.02 (+0.04%) | 375,400 |
10 Nov 2022 | USD | 45.53 | 45.53 | 45.26 | 45.42 | 45.42 | +0.58 (+1.29%) | 1,380,800 |
9 Nov 2022 | USD | 44.97 | 44.99 | 44.75 | 44.84 | 44.84 | -0.09 (-0.20%) | 413,900 |
8 Nov 2022 | USD | 45.05 | 45.1 | 44.85 | 44.93 | 44.93 | -0.12 (-0.27%) | 424,200 |
7 Nov 2022 | USD | 44.87 | 45.06 | 44.78 | 45.05 | 45.05 | +0.21 (+0.47%) | 650,900 |