| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | USD | 46.455 | 48.33 | 45.43 | 46.12 | 46.12 | +2.16 (+4.91%) | 1,899,600 |
| 12 Dec 2022 | USD | 42.86 | 44.18 | 42.025 | 43.96 | 43.96 | +0.6 (+1.38%) | 715,500 |
| 9 Dec 2022 | USD | 43.56 | 44.265 | 43.23 | 43.36 | 43.36 | -0.54 (-1.23%) | 367,800 |
| 8 Dec 2022 | USD | 43.71 | 44.49 | 43.42 | 43.9 | 43.9 | +0.56 (+1.29%) | 603,000 |
| 7 Dec 2022 | USD | 42.96 | 43.99 | 42.53 | 43.34 | 43.34 | -0.06 (-0.14%) | 859,300 |
| 6 Dec 2022 | USD | 44.72 | 44.72 | 42.29 | 43.4 | 43.4 | -1.41 (-3.15%) | 1,388,100 |
| 5 Dec 2022 | USD | 46.13 | 46.67 | 44.68 | 44.81 | 44.81 | -1.96 (-4.19%) | 743,600 |
| 2 Dec 2022 | USD | 46.03 | 47.093 | 45.41 | 46.77 | 46.77 | +0.42 (+0.91%) | 721,700 |
| 1 Dec 2022 | USD | 46.69 | 47.56 | 45.95 | 46.35 | 46.35 | -0.51 (-1.09%) | 722,200 |
| 30 Nov 2022 | USD | 44.13 | 47.079 | 43.783 | 46.86 | 46.86 | +3.44 (+7.92%) | 1,406,900 |
| 29 Nov 2022 | USD | 43.11 | 43.83 | 42.82 | 43.42 | 43.42 | +0.52 (+1.21%) | 606,300 |
| 28 Nov 2022 | USD | 43.13 | 43.95 | 42.53 | 42.9 | 42.9 | -0.98 (-2.23%) | 866,400 |
| 25 Nov 2022 | USD | 43.75 | 44.07 | 43.35 | 43.88 | 43.88 | -0.01 (-0.02%) | 234,300 |
| 23 Nov 2022 | USD | 42.82 | 43.98 | 42.45 | 43.89 | 43.89 | +1.28 (+3.00%) | 573,700 |
| 22 Nov 2022 | USD | 41.74 | 43.07 | 41.21 | 42.61 | 42.61 | +1.4 (+3.40%) | 692,300 |
| 21 Nov 2022 | USD | 41.32 | 41.8 | 40.21 | 41.21 | 41.21 | -0.94 (-2.23%) | 679,000 |
| 18 Nov 2022 | USD | 42.97 | 43.22 | 41.68 | 42.15 | 42.15 | +0.21 (+0.50%) | 531,400 |
| 17 Nov 2022 | USD | 41.58 | 41.96 | 40.7 | 41.94 | 41.94 | -0.87 (-2.03%) | 1,024,300 |
| 16 Nov 2022 | USD | 44.09 | 44.66 | 42.29 | 42.81 | 42.81 | -2.21 (-4.91%) | 973,400 |
| 15 Nov 2022 | USD | 44.95 | 46.61 | 44.57 | 45.02 | 45.02 | +0.99 (+2.25%) | 1,167,800 |
| 14 Nov 2022 | USD | 44.25 | 44.6 | 43.12 | 44.03 | 44.03 | -0.91 (-2.02%) | 996,600 |
| 11 Nov 2022 | USD | 42.95 | 45.78 | 42.78 | 44.94 | 44.94 | +2.6 (+6.14%) | 2,075,400 |
| 10 Nov 2022 | USD | 38.3 | 42.96 | 38.17 | 42.34 | 42.34 | +5.35 (+14.46%) | 2,535,200 |
| 9 Nov 2022 | USD | 36.865 | 39.4 | 36.56 | 36.99 | 36.99 | +0.47 (+1.29%) | 6,680,200 |
| 8 Nov 2022 | USD | 36.28 | 37.38 | 34.505 | 36.52 | 36.52 | +0.31 (+0.86%) | 1,195,500 |
| 7 Nov 2022 | USD | 35.43 | 36.325 | 35.4 | 36.21 | 36.21 | +1.14 (+3.25%) | 1,143,700 |
| 4 Nov 2022 | USD | 35.57 | 35.94 | 34.55 | 35.07 | 35.07 | +0.29 (+0.83%) | 1,027,700 |
| 3 Nov 2022 | USD | 34.89 | 35.45 | 33.95 | 34.78 | 34.78 | -0.47 (-1.33%) | 616,300 |
| 2 Nov 2022 | USD | 37.06 | 37.44 | 35.07 | 35.25 | 35.25 | -2.21 (-5.90%) | 832,100 |
| 1 Nov 2022 | USD | 37.52 | 37.83 | 36.72 | 37.46 | 37.46 | +0.92 (+2.52%) | 696,700 |
