Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 47.34 | 48.65 | 46.99 | 48.24 | 48.24 | +1.24 (+2.64%) | 821,100 |
27 Oct 2022 | USD | 47.29 | 47.56 | 46.51 | 47 | 47 | +0.09 (+0.19%) | 713,300 |
26 Oct 2022 | USD | 47.13 | 48 | 46.84 | 46.91 | 46.91 | -0.01 (-0.02%) | 876,800 |
25 Oct 2022 | USD | 46.64 | 47.09 | 46.4 | 46.92 | 46.92 | +0.36 (+0.77%) | 951,000 |
24 Oct 2022 | USD | 46.42 | 46.94 | 45.88 | 46.56 | 46.56 | +0.5 (+1.09%) | 812,400 |
21 Oct 2022 | USD | 44.25 | 46.19 | 43.82 | 46.06 | 46.06 | +2.16 (+4.92%) | 879,800 |
20 Oct 2022 | USD | 44.13 | 45.27 | 43.55 | 43.9 | 43.9 | -0.05 (-0.11%) | 970,600 |
19 Oct 2022 | USD | 45.58 | 45.58 | 43.41 | 43.95 | 43.95 | -2.06 (-4.48%) | 1,465,900 |
18 Oct 2022 | USD | 45.04 | 46.12 | 44.68 | 46.01 | 46.01 | +1.32 (+2.95%) | 1,197,000 |
17 Oct 2022 | USD | 44.39 | 45.19 | 44.08 | 44.69 | 44.69 | +0.52 (+1.18%) | 1,115,900 |
14 Oct 2022 | USD | 43.66 | 44.87 | 43.48 | 44.17 | 44.17 | +0.95 (+2.20%) | 1,237,700 |
13 Oct 2022 | USD | 41.94 | 43.68 | 41.49 | 43.22 | 43.22 | +0.62 (+1.46%) | 768,600 |
12 Oct 2022 | USD | 42.27 | 42.7 | 41.63 | 42.6 | 42.6 | +0.4 (+0.95%) | 880,000 |
11 Oct 2022 | USD | 41.38 | 43.31 | 41.05 | 42.2 | 42.2 | +0.94 (+2.28%) | 1,092,600 |
10 Oct 2022 | USD | 41.45 | 41.85 | 41.13 | 41.26 | 41.26 | -0.24 (-0.58%) | 564,500 |
7 Oct 2022 | USD | 41.69 | 42.21 | 41.18 | 41.5 | 41.5 | -0.32 (-0.77%) | 1,033,700 |
6 Oct 2022 | USD | 41.61 | 41.97 | 40.95 | 41.82 | 41.82 | +0.16 (+0.38%) | 697,200 |
5 Oct 2022 | USD | 41.21 | 42.06 | 40.72 | 41.66 | 41.66 | +0.11 (+0.26%) | 944,600 |
4 Oct 2022 | USD | 40.7 | 41.57 | 40.32 | 41.55 | 41.55 | +1.49 (+3.72%) | 1,412,400 |
3 Oct 2022 | USD | 40.05 | 40.42 | 39.17 | 40.06 | 40.06 | +0.52 (+1.32%) | 1,047,100 |
30 Sep 2022 | USD | 39.73 | 40.58 | 39.28 | 39.54 | 39.54 | +0.02 (+0.05%) | 1,921,200 |
29 Sep 2022 | USD | 39.87 | 39.97 | 38.77 | 39.52 | 39.52 | -0.73 (-1.81%) | 1,000,800 |
28 Sep 2022 | USD | 39 | 40.59 | 38.9 | 40.25 | 40.25 | +1.61 (+4.17%) | 1,332,900 |
27 Sep 2022 | USD | 39.07 | 39.53 | 38.23 | 38.64 | 38.64 | +0.06 (+0.16%) | 1,012,300 |
26 Sep 2022 | USD | 38.65 | 39.11 | 38.25 | 38.58 | 38.58 | -0.24 (-0.62%) | 887,600 |
23 Sep 2022 | USD | 38.37 | 38.88 | 38.03 | 38.82 | 38.82 | +0.08 (+0.21%) | 881,700 |
22 Sep 2022 | USD | 38.83 | 39.22 | 38.22 | 38.74 | 38.74 | -0.47 (-1.20%) | 1,078,600 |
21 Sep 2022 | USD | 40.32 | 40.57 | 39.11 | 39.21 | 39.21 | -1.07 (-2.66%) | 825,700 |
20 Sep 2022 | USD | 40.5 | 40.98 | 39.65 | 40.28 | 40.28 | -0.63 (-1.54%) | 2,354,100 |
19 Sep 2022 | USD | 41.46 | 41.96 | 39.94 | 40.91 | 40.91 | -1.06 (-2.53%) | 2,805,200 |