| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2022 | USD | 53.86 | 54.63 | 53.24 | 53.68 | 53.68 | -0.36 (-0.67%) | 17,988,000 |
| 5 Dec 2022 | USD | 54.37 | 55.27 | 53.7 | 54.04 | 54.04 | -0.64 (-1.17%) | 13,806,900 |
| 2 Dec 2022 | USD | 54.34 | 55.42 | 53.38 | 54.68 | 54.68 | -0.81 (-1.46%) | 15,943,200 |
| 1 Dec 2022 | USD | 57.83 | 57.92 | 55.1 | 55.49 | 55.49 | -2.16 (-3.75%) | 21,764,200 |
| 30 Nov 2022 | USD | 53.58 | 57.68 | 52.61 | 57.65 | 57.65 | +2.53 (+4.59%) | 31,455,400 |
| 29 Nov 2022 | USD | 55.71 | 56.52 | 54.77 | 55.12 | 55.12 | -0.63 (-1.13%) | 12,874,200 |
| 28 Nov 2022 | USD | 57.32 | 57.76 | 55.47 | 55.75 | 55.75 | -2.66 (-4.55%) | 15,512,600 |
| 25 Nov 2022 | USD | 58.67 | 59.13 | 58.39 | 58.41 | 58.41 | -0.52 (-0.88%) | 4,360,454 |
| 23 Nov 2022 | USD | 58.24 | 59.06 | 57.75 | 58.93 | 58.93 | +0.31 (+0.53%) | 8,996,800 |
| 22 Nov 2022 | USD | 57.55 | 58.68 | 56.98 | 58.62 | 58.62 | +1.46 (+2.55%) | 8,955,700 |
| 21 Nov 2022 | USD | 58.02 | 58.02 | 56.82 | 57.16 | 57.16 | -1.42 (-2.42%) | 9,968,400 |
| 18 Nov 2022 | USD | 59.56 | 59.66 | 58.1 | 58.58 | 58.58 | -0.16 (-0.27%) | 9,703,100 |
| 17 Nov 2022 | USD | 57.3 | 58.99 | 56.51 | 58.74 | 58.74 | -0.13 (-0.22%) | 14,212,300 |
| 16 Nov 2022 | USD | 60.53 | 61.38 | 58.12 | 58.87 | 58.87 | -4.23 (-6.70%) | 25,901,900 |
| 15 Nov 2022 | USD | 63.5 | 64.44 | 62.42 | 63.1 | 63.1 | +1.32 (+2.14%) | 16,325,000 |
| 14 Nov 2022 | USD | 61.94 | 62.75 | 60.99 | 61.78 | 61.78 | -0.74 (-1.18%) | 13,988,200 |
| 11 Nov 2022 | USD | 60.65 | 63.18 | 59.88 | 62.52 | 62.52 | +2.25 (+3.73%) | 17,574,700 |
| 10 Nov 2022 | USD | 58.6 | 60.38 | 58.06 | 60.27 | 60.27 | +4.3 (+7.68%) | 24,982,500 |
| 9 Nov 2022 | USD | 56.22 | 56.65 | 55.51 | 55.97 | 55.97 | -1.52 (-2.64%) | 19,952,500 |
| 8 Nov 2022 | USD | 57.38 | 57.87 | 56.48 | 57.49 | 57.49 | +0.93 (+1.64%) | 14,190,100 |
| 7 Nov 2022 | USD | 56.43 | 56.82 | 55.46 | 56.56 | 56.56 | +0.4 (+0.71%) | 11,411,300 |
| 4 Nov 2022 | USD | 55.26 | 56.91 | 54.82 | 56.16 | 56.16 | +2.68 (+5.01%) | 18,879,400 |
| 3 Nov 2022 | USD | 52.71 | 54.37 | 51.91 | 53.48 | 53.48 | +0.03 (+0.06%) | 12,769,200 |
| 2 Nov 2022 | USD | 54.74 | 56.27 | 53.42 | 53.45 | 53.45 | -1.41 (-2.57%) | 17,302,700 |
| 1 Nov 2022 | USD | 55.09 | 55.44 | 54.11 | 54.86 | 54.86 | +0.76 (+1.40%) | 11,729,700 |
| 31 Oct 2022 | USD | 53.91 | 54.93 | 53.17 | 54.1 | 54.1 | +0.06 (+0.11%) | 15,932,500 |
| 28 Oct 2022 | USD | 51.83 | 54.44 | 51.46 | 54.04 | 54.04 | +1.83 (+3.51%) | 19,171,100 |
| 27 Oct 2022 | USD | 55.37 | 56.23 | 52.12 | 52.21 | 52.21 | -3.24 (-5.84%) | 27,335,800 |
| 26 Oct 2022 | USD | 56.08 | 57.44 | 54.96 | 55.45 | 55.45 | -0.42 (-0.75%) | 23,511,300 |
| 25 Oct 2022 | USD | 56.68 | 57.03 | 55.34 | 55.87 | 55.87 | -0.37 (-0.66%) | 17,313,000 |
