Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 52.87 | 53.03 | 52.5 | 52.73 | 52.73 | +0.1 (+0.19%) | 1,629,700 |
16 Dec 2022 | USD | 52.63 | 53.11 | 52.37 | 52.63 | 52.63 | -0.64 (-1.20%) | 4,874,800 |
15 Dec 2022 | USD | 53.31 | 53.49 | 52.81 | 53.27 | 53.27 | -0.53 (-0.99%) | 1,474,900 |
14 Dec 2022 | USD | 54.55 | 55.04 | 53.34 | 53.8 | 53.8 | -0.64 (-1.18%) | 1,691,600 |
13 Dec 2022 | USD | 55.64 | 55.74 | 53.99 | 54.44 | 54.44 | +0.43 (+0.80%) | 1,680,100 |
12 Dec 2022 | USD | 53.26 | 54.23 | 52.98 | 54.01 | 54.01 | +0.78 (+1.47%) | 868,200 |
9 Dec 2022 | USD | 53.31 | 53.68 | 53.11 | 53.23 | 53.23 | -0.23 (-0.43%) | 1,188,700 |
8 Dec 2022 | USD | 52.7 | 53.62 | 52.61 | 53.46 | 53.46 | +0.81 (+1.54%) | 1,025,600 |
7 Dec 2022 | USD | 53.48 | 53.76 | 52.52 | 52.65 | 52.65 | -1.07 (-1.99%) | 1,561,400 |
6 Dec 2022 | USD | 53.96 | 54.2 | 53.17 | 53.72 | 53.72 | -0.21 (-0.39%) | 1,509,300 |
5 Dec 2022 | USD | 54.54 | 54.54 | 53.61 | 53.93 | 53.93 | -1.13 (-2.05%) | 1,070,400 |
2 Dec 2022 | USD | 54.48 | 55.25 | 54.29 | 55.06 | 55.06 | -0.02 (-0.04%) | 1,070,300 |
1 Dec 2022 | USD | 54.71 | 55.68 | 54.61 | 55.08 | 55.08 | +0.75 (+1.38%) | 1,225,400 |
30 Nov 2022 | USD | 52.7 | 54.38 | 52.17 | 54.33 | 54.33 | +1.4 (+2.65%) | 2,829,000 |
29 Nov 2022 | USD | 53.67 | 53.86 | 52.88 | 52.93 | 52.93 | -0.85 (-1.58%) | 798,800 |
28 Nov 2022 | USD | 54.58 | 54.61 | 53.72 | 53.78 | 53.78 | -1.08 (-1.97%) | 957,900 |
25 Nov 2022 | USD | 54.95 | 55.02 | 54.56 | 54.86 | 54.86 | +0.02 (+0.04%) | 387,800 |
23 Nov 2022 | USD | 54.98 | 55.29 | 54.77 | 54.84 | 54.84 | -0.16 (-0.29%) | 704,400 |
22 Nov 2022 | USD | 54.64 | 55.04 | 54.37 | 55 | 55 | +0.67 (+1.23%) | 910,200 |
21 Nov 2022 | USD | 53.92 | 54.6 | 53.84 | 54.33 | 54.33 | +0.31 (+0.57%) | 836,500 |
18 Nov 2022 | USD | 53.97 | 54.2 | 53.45 | 54.02 | 54.02 | +0.82 (+1.54%) | 990,300 |
17 Nov 2022 | USD | 53.74 | 53.95 | 52.27 | 53.2 | 53.2 | -1.11 (-2.04%) | 1,053,700 |
16 Nov 2022 | USD | 54.05 | 54.68 | 53.7 | 54.31 | 54.31 | -0.34 (-0.62%) | 968,600 |
15 Nov 2022 | USD | 54.31 | 54.89 | 53.77 | 54.65 | 54.65 | +1.02 (+1.90%) | 1,453,400 |
14 Nov 2022 | USD | 54.21 | 54.63 | 53.58 | 53.63 | 53.63 | -0.66 (-1.22%) | 1,505,600 |
11 Nov 2022 | USD | 54.61 | 54.77 | 53.93 | 54.29 | 54.29 | +0.17 (+0.31%) | 1,241,900 |
10 Nov 2022 | USD | 53.8 | 54.29 | 53.49 | 54.12 | 54.12 | +1.87 (+3.58%) | 1,844,400 |
9 Nov 2022 | USD | 52.48 | 53.26 | 52.17 | 52.25 | 52.25 | -0.42 (-0.80%) | 1,771,200 |
8 Nov 2022 | USD | 52.6 | 53.01 | 51.89 | 52.67 | 52.67 | +0.07 (+0.13%) | 1,572,200 |
7 Nov 2022 | USD | 51.83 | 52.68 | 51.45 | 52.6 | 52.6 | +0.88 (+1.70%) | 1,357,200 |