Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 50.39 | 50.58 | 50.05 | 50.55 | 50.55 | +0.16 (+0.32%) | 405,600 |
9 Dec 2022 | USD | 50.65 | 50.69 | 50.26 | 50.39 | 50.39 | -0.26 (-0.51%) | 251,200 |
8 Dec 2022 | USD | 50.34 | 50.67 | 50.25 | 50.65 | 50.65 | +0.22 (+0.44%) | 328,100 |
7 Dec 2022 | USD | 50.2 | 50.52 | 50.01 | 50.43 | 50.43 | +0.16 (+0.32%) | 388,900 |
6 Dec 2022 | USD | 50.21 | 50.34 | 49.93 | 50.27 | 50.27 | -0.06 (-0.12%) | 587,200 |
5 Dec 2022 | USD | 50.45 | 50.48 | 50.07 | 50.33 | 50.33 | -0.24 (-0.47%) | 718,800 |
2 Dec 2022 | USD | 50.61 | 50.76 | 50.44 | 50.57 | 50.57 | -0.26 (-0.51%) | 486,900 |
1 Dec 2022 | USD | 51.08 | 51.22 | 50.7 | 50.83 | 50.83 | -0.35 (-0.68%) | 385,100 |
30 Nov 2022 | USD | 50.64 | 51.37 | 50.46 | 51.18 | 51.18 | +0.63 (+1.25%) | 497,500 |
29 Nov 2022 | USD | 50.83 | 50.9 | 50.35 | 50.55 | 50.55 | -0.16 (-0.32%) | 743,000 |
28 Nov 2022 | USD | 50.8 | 50.84 | 50.13 | 50.71 | 50.71 | -0.12 (-0.24%) | 598,800 |
25 Nov 2022 | USD | 51.25 | 51.37 | 50.82 | 50.83 | 50.83 | -0.6 (-1.17%) | 358,100 |
23 Nov 2022 | USD | 51 | 51.43 | 50.82 | 51.43 | 51.43 | +0.46 (+0.90%) | 461,400 |
22 Nov 2022 | USD | 51.19 | 51.25 | 50.8 | 50.97 | 50.97 | -0.28 (-0.55%) | 553,200 |
21 Nov 2022 | USD | 51.82 | 51.9 | 50.71 | 51.25 | 51.25 | -0.6 (-1.16%) | 601,600 |
18 Nov 2022 | USD | 52.05 | 52.16 | 51.39 | 51.85 | 51.85 | -0.4 (-0.77%) | 517,400 |
17 Nov 2022 | USD | 51.99 | 52.28 | 51.42 | 52.25 | 52.25 | -1.66 (-3.08%) | 624,700 |
16 Nov 2022 | USD | 54.2 | 54.25 | 53.24 | 53.91 | 53.91 | -0.19 (-0.35%) | 1,371,300 |
15 Nov 2022 | USD | 54.29 | 54.39 | 53.95 | 54.1 | 54.1 | +0.19 (+0.35%) | 814,500 |
14 Nov 2022 | USD | 54.47 | 54.58 | 53.9 | 53.91 | 53.91 | -0.38 (-0.70%) | 733,600 |
11 Nov 2022 | USD | 54.19 | 54.49 | 53.9 | 54.29 | 54.29 | -0.07 (-0.13%) | 669,500 |
10 Nov 2022 | USD | 54.45 | 54.56 | 54.1 | 54.36 | 54.36 | +0.2 (+0.37%) | 510,700 |
9 Nov 2022 | USD | 54.16 | 54.44 | 54 | 54.16 | 54.16 | 0.0 (0.0%) | 490,400 |
8 Nov 2022 | USD | 54.4 | 54.67 | 54.05 | 54.16 | 54.16 | -0.43 (-0.79%) | 465,100 |
7 Nov 2022 | USD | 54.74 | 54.74 | 54.11 | 54.59 | 54.59 | +0.32 (+0.59%) | 531,800 |
4 Nov 2022 | USD | 54.69 | 55.02 | 53.88 | 54.27 | 54.27 | -0.45 (-0.82%) | 637,700 |
3 Nov 2022 | USD | 53.69 | 55.1 | 53.35 | 54.72 | 54.72 | +1.12 (+2.09%) | 1,042,600 |
2 Nov 2022 | USD | 54.3 | 54.34 | 53.53 | 53.6 | 53.6 | -0.47 (-0.87%) | 380,400 |
1 Nov 2022 | USD | 54.69 | 54.7 | 54 | 54.07 | 54.07 | -0.47 (-0.86%) | 419,500 |
31 Oct 2022 | USD | 54.39 | 54.64 | 54.15 | 54.54 | 54.54 | -0.04 (-0.07%) | 329,600 |