| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2022 | USD | 42.68 | 43.02 | 41.07 | 41.42 | 41.42 | -0.77 (-1.83%) | 1,110,800 |
| 16 Dec 2022 | USD | 41.24 | 42.4 | 40.67 | 42.19 | 42.19 | -0.38 (-0.89%) | 3,083,800 |
| 15 Dec 2022 | USD | 41.93 | 42.62 | 41.31 | 42.57 | 42.57 | +0.27 (+0.64%) | 768,500 |
| 14 Dec 2022 | USD | 43.2 | 43.52 | 41.91 | 42.3 | 42.3 | -0.38 (-0.89%) | 1,262,300 |
| 13 Dec 2022 | USD | 43.21 | 43.67 | 42.28 | 42.68 | 42.68 | +0.8 (+1.91%) | 1,955,500 |
| 12 Dec 2022 | USD | 40.55 | 42.03 | 40.01 | 41.88 | 41.88 | +0.91 (+2.22%) | 1,508,200 |
| 9 Dec 2022 | USD | 41.75 | 42.39 | 40.9 | 40.97 | 40.97 | -0.78 (-1.87%) | 1,468,500 |
| 8 Dec 2022 | USD | 43.88 | 44.1 | 41.44 | 41.75 | 41.75 | -0.9 (-2.11%) | 1,369,500 |
| 7 Dec 2022 | USD | 43.2 | 43.9 | 42.18 | 42.65 | 42.65 | -0.35 (-0.81%) | 884,300 |
| 6 Dec 2022 | USD | 43.89 | 44.98 | 42.56 | 43 | 43 | -1.26 (-2.85%) | 1,368,900 |
| 5 Dec 2022 | USD | 47.35 | 47.94 | 44.22 | 44.26 | 44.26 | -1.42 (-3.11%) | 1,865,200 |
| 2 Dec 2022 | USD | 45.8 | 46.62 | 45.63 | 45.68 | 45.68 | -0.32 (-0.70%) | 969,800 |
| 1 Dec 2022 | USD | 47.8 | 48.14 | 45.88 | 46 | 46 | -1.2 (-2.54%) | 714,500 |
| 30 Nov 2022 | USD | 47.58 | 47.62 | 45.84 | 47.2 | 47.2 | +0.65 (+1.40%) | 1,016,700 |
| 29 Nov 2022 | USD | 46.1 | 46.88 | 45.8 | 46.55 | 46.55 | +1.18 (+2.60%) | 1,036,500 |
| 28 Nov 2022 | USD | 45.69 | 46.4 | 44.73 | 45.37 | 45.37 | -2.16 (-4.54%) | 882,600 |
| 25 Nov 2022 | USD | 47.71 | 48.11 | 47.35 | 47.53 | 47.53 | +0.08 (+0.17%) | 397,200 |
| 23 Nov 2022 | USD | 46.99 | 47.6 | 46.44 | 47.45 | 47.45 | -0.57 (-1.19%) | 871,700 |
| 22 Nov 2022 | USD | 46.7 | 48.1 | 46.28 | 48.02 | 48.02 | +1.98 (+4.30%) | 1,058,700 |
| 21 Nov 2022 | USD | 45.5 | 46.21 | 43.81 | 46.04 | 46.04 | -1.22 (-2.58%) | 1,547,800 |
| 18 Nov 2022 | USD | 46.92 | 47.44 | 45.6 | 47.26 | 47.26 | -0.86 (-1.79%) | 1,081,800 |
| 17 Nov 2022 | USD | 47.55 | 48.12 | 46.64 | 48.12 | 48.12 | +0.03 (+0.06%) | 1,080,300 |
| 16 Nov 2022 | USD | 48.68 | 48.96 | 47.85 | 48.09 | 48.09 | -1.38 (-2.79%) | 1,276,600 |
| 15 Nov 2022 | USD | 49.3 | 49.95 | 48.32 | 49.47 | 49.47 | +0.47 (+0.96%) | 1,943,000 |
| 14 Nov 2022 | USD | 50.28 | 51.29 | 48.91 | 49 | 49 | -1.73 (-3.41%) | 1,508,800 |
| 11 Nov 2022 | USD | 48.91 | 50.81 | 48.91 | 50.73 | 50.73 | +2.57 (+5.34%) | 2,236,500 |
| 10 Nov 2022 | USD | 46.8 | 48.22 | 45.73 | 48.16 | 48.16 | +2.45 (+5.36%) | 2,425,500 |
| 9 Nov 2022 | USD | 47.68 | 47.82 | 45.55 | 45.71 | 45.71 | -2.94 (-6.04%) | 1,437,700 |
| 8 Nov 2022 | USD | 48.26 | 49.69 | 47.54 | 48.65 | 48.65 | +0.38 (+0.79%) | 1,786,200 |
| 7 Nov 2022 | USD | 47.17 | 48.36 | 46.75 | 48.27 | 48.27 | +1.37 (+2.92%) | 2,368,400 |
