| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2022 | USD | 61 | 61.64 | 59.88 | 60.05 | 60.05 | +0.01 (+0.02%) | 1,799,800 |
| 7 Dec 2022 | USD | 60.74 | 61.76 | 59.98 | 60.04 | 60.04 | -0.53 (-0.88%) | 1,273,900 |
| 6 Dec 2022 | USD | 63.47 | 63.59 | 59.6 | 60.57 | 60.57 | -2.67 (-4.22%) | 2,034,300 |
| 5 Dec 2022 | USD | 63.09 | 63.69 | 62.57 | 63.24 | 63.24 | -0.07 (-0.11%) | 1,413,500 |
| 2 Dec 2022 | USD | 63.01 | 63.71 | 62.65 | 63.31 | 63.31 | +0.05 (+0.08%) | 1,245,300 |
| 1 Dec 2022 | USD | 63.11 | 64.36 | 62.85 | 63.26 | 63.26 | +0.44 (+0.70%) | 2,520,000 |
| 30 Nov 2022 | USD | 62.03 | 63.04 | 60.33 | 62.82 | 62.82 | +0.65 (+1.05%) | 2,876,300 |
| 29 Nov 2022 | USD | 61.81 | 63.11 | 61.51 | 62.17 | 62.17 | +0.4 (+0.65%) | 1,073,600 |
| 28 Nov 2022 | USD | 61.15 | 62.18 | 61.06 | 61.77 | 61.77 | -0.33 (-0.53%) | 991,000 |
| 25 Nov 2022 | USD | 62.17 | 62.72 | 62.08 | 62.1 | 62.1 | -0.06 (-0.10%) | 509,900 |
| 23 Nov 2022 | USD | 61.3 | 62.92 | 61.28 | 62.16 | 62.16 | +0.9 (+1.47%) | 1,047,100 |
| 22 Nov 2022 | USD | 59.53 | 61.32 | 59.39 | 61.26 | 61.26 | +2.11 (+3.57%) | 1,282,000 |
| 21 Nov 2022 | USD | 59.39 | 59.87 | 58.68 | 59.15 | 59.15 | -0.37 (-0.62%) | 1,263,900 |
| 18 Nov 2022 | USD | 59.2 | 60.59 | 59.2 | 59.52 | 59.52 | +1.1 (+1.88%) | 1,912,400 |
| 17 Nov 2022 | USD | 55.72 | 58.44 | 55.57 | 58.42 | 58.42 | +2.45 (+4.38%) | 1,825,200 |
| 16 Nov 2022 | USD | 58.15 | 58.21 | 55.15 | 55.97 | 55.97 | -2.74 (-4.67%) | 2,424,400 |
| 15 Nov 2022 | USD | 57.99 | 58.99 | 57.96 | 58.71 | 58.71 | +1.55 (+2.71%) | 2,102,200 |
| 14 Nov 2022 | USD | 58.11 | 59.52 | 57.14 | 57.16 | 57.16 | -6.25 (-9.86%) | 4,553,200 |
| 11 Nov 2022 | USD | 60.74 | 63.54 | 60.52 | 63.41 | 63.41 | +3.02 (+5.00%) | 1,359,700 |
| 10 Nov 2022 | USD | 59.66 | 60.41 | 59.47 | 60.39 | 60.39 | +2.43 (+4.19%) | 2,082,000 |
| 9 Nov 2022 | USD | 60.93 | 61.09 | 57.58 | 57.96 | 57.96 | -3.43 (-5.59%) | 1,631,800 |
| 8 Nov 2022 | USD | 62.56 | 63.15 | 60.91 | 61.39 | 61.39 | -1.03 (-1.65%) | 1,382,800 |
| 7 Nov 2022 | USD | 62.67 | 63 | 61.91 | 62.42 | 62.42 | +0.23 (+0.37%) | 1,408,800 |
| 4 Nov 2022 | USD | 61.93 | 63.62 | 61.21 | 62.19 | 62.19 | +0.98 (+1.60%) | 1,540,000 |
| 3 Nov 2022 | USD | 62.06 | 62.44 | 59.87 | 61.21 | 61.21 | -1.42 (-2.27%) | 1,665,300 |
| 2 Nov 2022 | USD | 65.13 | 65.26 | 62.62 | 62.63 | 62.63 | -2.42 (-3.72%) | 1,175,700 |
| 1 Nov 2022 | USD | 66.18 | 66.52 | 64.74 | 65.05 | 65.05 | -0.2 (-0.31%) | 850,700 |
| 31 Oct 2022 | USD | 64.97 | 65.7 | 64.64 | 65.25 | 65.25 | -0.48 (-0.73%) | 1,256,900 |
| 28 Oct 2022 | USD | 65.08 | 66.11 | 64.8 | 65.73 | 65.73 | +0.62 (+0.95%) | 1,875,700 |
| 27 Oct 2022 | USD | 66.36 | 67.36 | 65.02 | 65.11 | 65.11 | -0.96 (-1.45%) | 1,240,900 |
