Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 44.44 | 45.32 | 44.42 | 45.28 | 45.28 | +0.84 (+1.89%) | 528,000 |
27 Oct 2022 | USD | 44.02 | 44.87 | 44.02 | 44.44 | 44.44 | +0.79 (+1.81%) | 545,100 |
26 Oct 2022 | USD | 43.35 | 44 | 42.85 | 43.65 | 43.65 | +0.67 (+1.56%) | 616,700 |
25 Oct 2022 | USD | 42.16 | 43.28 | 41.97 | 42.98 | 42.98 | +0.79 (+1.87%) | 731,600 |
24 Oct 2022 | USD | 42.12 | 42.77 | 41.74 | 42.19 | 42.19 | +0.11 (+0.26%) | 542,400 |
21 Oct 2022 | USD | 41 | 42.43 | 40.64 | 42.08 | 42.08 | +1.31 (+3.21%) | 604,200 |
20 Oct 2022 | USD | 41.44 | 41.44 | 40.64 | 40.77 | 40.77 | -0.42 (-1.02%) | 420,200 |
19 Oct 2022 | USD | 40.52 | 41.33 | 40.5 | 41.19 | 41.19 | +0.06 (+0.15%) | 376,800 |
18 Oct 2022 | USD | 40.94 | 41.4 | 40.74 | 41.13 | 41.13 | +0.7 (+1.73%) | 479,000 |
17 Oct 2022 | USD | 40.07 | 40.97 | 39.67 | 40.43 | 40.43 | +0.95 (+2.41%) | 411,400 |
14 Oct 2022 | USD | 40.49 | 40.69 | 39.21 | 39.48 | 39.48 | -0.66 (-1.64%) | 364,300 |
13 Oct 2022 | USD | 38.39 | 40.3 | 38.07 | 40.14 | 40.14 | +1.37 (+3.53%) | 538,500 |
12 Oct 2022 | USD | 39.71 | 39.71 | 38.71 | 38.77 | 38.77 | -1.14 (-2.86%) | 426,300 |
11 Oct 2022 | USD | 39.24 | 40.31 | 39.15 | 39.91 | 39.91 | +0.63 (+1.60%) | 559,100 |
10 Oct 2022 | USD | 39.16 | 39.68 | 39.16 | 39.28 | 39.28 | +0.31 (+0.80%) | 373,100 |
7 Oct 2022 | USD | 39.63 | 39.7 | 38.71 | 38.97 | 38.97 | -0.79 (-1.99%) | 533,300 |
6 Oct 2022 | USD | 40.32 | 40.32 | 39.43 | 39.76 | 39.76 | -0.72 (-1.78%) | 446,600 |
5 Oct 2022 | USD | 40.5 | 40.79 | 39.97 | 40.48 | 40.48 | -0.5 (-1.22%) | 404,800 |
4 Oct 2022 | USD | 39.95 | 41.24 | 39.95 | 40.98 | 40.98 | +1.03 (+2.58%) | 452,700 |
3 Oct 2022 | USD | 39.51 | 40.5 | 38.56 | 39.95 | 39.95 | +1.25 (+3.23%) | 612,500 |
30 Sep 2022 | USD | 39.96 | 39.97 | 38.6 | 38.7 | 38.7 | -1.01 (-2.54%) | 885,700 |
29 Sep 2022 | USD | 41.37 | 41.37 | 39.37 | 39.71 | 39.71 | -1.8 (-4.34%) | 521,600 |
28 Sep 2022 | USD | 41.51 | 41.87 | 41.09 | 41.51 | 41.51 | +0.4 (+0.97%) | 545,500 |
27 Sep 2022 | USD | 42.47 | 42.61 | 41 | 41.11 | 41.11 | -1.24 (-2.93%) | 429,900 |
26 Sep 2022 | USD | 42.67 | 43.09 | 42.09 | 42.35 | 42.35 | -0.42 (-0.98%) | 535,700 |
23 Sep 2022 | USD | 43.44 | 43.56 | 42.35 | 42.77 | 42.77 | -1.35 (-3.06%) | 670,600 |
22 Sep 2022 | USD | 43.87 | 44.43 | 43.31 | 44.12 | 44.12 | +0.23 (+0.52%) | 330,800 |
21 Sep 2022 | USD | 45.07 | 45.36 | 43.87 | 43.89 | 43.89 | -0.81 (-1.81%) | 467,000 |
20 Sep 2022 | USD | 44.97 | 45.12 | 44.13 | 44.7 | 44.7 | -0.69 (-1.52%) | 410,000 |
19 Sep 2022 | USD | 44.36 | 45.44 | 44.36 | 45.39 | 45.39 | +0.65 (+1.45%) | 378,000 |