| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2022 | USD | 46.14 | 46.59 | 45.92 | 46.57 | 46.57 | +0.47 (+1.02%) | 976,600 |
| 9 Dec 2022 | USD | 45.97 | 46.34 | 45.8 | 46.1 | 46.1 | +0.02 (+0.04%) | 760,400 |
| 8 Dec 2022 | USD | 45.8 | 46.25 | 45.8 | 46.08 | 46.08 | +0.33 (+0.72%) | 1,015,700 |
| 7 Dec 2022 | USD | 45.85 | 46.28 | 45.7 | 45.75 | 45.75 | -0.17 (-0.37%) | 689,800 |
| 6 Dec 2022 | USD | 45.81 | 46.08 | 45.74 | 45.92 | 45.92 | +0.17 (+0.37%) | 723,300 |
| 5 Dec 2022 | USD | 45.88 | 46.16 | 45.61 | 45.75 | 45.75 | -0.45 (-0.97%) | 500,800 |
| 2 Dec 2022 | USD | 45.79 | 46.41 | 45.68 | 46.2 | 46.2 | +0.04 (+0.09%) | 584,900 |
| 1 Dec 2022 | USD | 46.46 | 46.71 | 45.77 | 46.16 | 46.16 | -0.2 (-0.43%) | 791,300 |
| 30 Nov 2022 | USD | 45.05 | 46.38 | 44.79 | 46.36 | 46.36 | +1.06 (+2.34%) | 1,267,000 |
| 29 Nov 2022 | USD | 44.69 | 45.34 | 44.51 | 45.3 | 45.3 | +0.55 (+1.23%) | 947,100 |
| 28 Nov 2022 | USD | 45.82 | 46.01 | 44.65 | 44.75 | 44.75 | -1.29 (-2.80%) | 1,179,500 |
| 25 Nov 2022 | USD | 45.71 | 46.06 | 45.66 | 46.04 | 46.04 | +0.33 (+0.72%) | 367,200 |
| 23 Nov 2022 | USD | 46.15 | 46.32 | 45.45 | 45.71 | 45.71 | -0.57 (-1.23%) | 921,500 |
| 22 Nov 2022 | USD | 45.91 | 46.35 | 45.82 | 46.28 | 46.28 | +0.37 (+0.81%) | 1,275,500 |
| 21 Nov 2022 | USD | 45.44 | 45.92 | 45.34 | 45.91 | 45.91 | +0.39 (+0.86%) | 850,300 |
| 18 Nov 2022 | USD | 45.79 | 45.88 | 45.21 | 45.52 | 45.52 | +0.19 (+0.42%) | 1,057,500 |
| 17 Nov 2022 | USD | 44.37 | 45.34 | 44.14 | 45.33 | 45.33 | +0.43 (+0.96%) | 1,184,500 |
| 16 Nov 2022 | USD | 44.93 | 45.26 | 44.78 | 44.9 | 44.9 | -0.17 (-0.38%) | 1,095,800 |
| 15 Nov 2022 | USD | 45.19 | 45.38 | 44.6 | 45.07 | 45.07 | +0.34 (+0.76%) | 1,074,500 |
| 14 Nov 2022 | USD | 44.65 | 45.31 | 44.55 | 44.73 | 44.73 | -0.07 (-0.16%) | 1,264,900 |
| 11 Nov 2022 | USD | 45.74 | 45.74 | 44.72 | 44.8 | 44.8 | -0.66 (-1.45%) | 1,038,900 |
| 10 Nov 2022 | USD | 45.02 | 45.74 | 44.48 | 45.46 | 45.46 | +1.57 (+3.58%) | 1,260,300 |
| 9 Nov 2022 | USD | 43.27 | 44.43 | 43.07 | 43.89 | 43.89 | +0.49 (+1.13%) | 1,533,000 |
| 8 Nov 2022 | USD | 43.19 | 43.61 | 42.95 | 43.4 | 43.4 | +0.3 (+0.70%) | 913,500 |
| 7 Nov 2022 | USD | 42.99 | 43.33 | 42.78 | 43.1 | 43.1 | +0.16 (+0.37%) | 992,000 |
| 4 Nov 2022 | USD | 42.83 | 43.6 | 42.09 | 42.94 | 42.94 | +0.3 (+0.70%) | 1,366,900 |
| 3 Nov 2022 | USD | 41.88 | 42.79 | 41.26 | 42.64 | 42.64 | +0.39 (+0.92%) | 1,117,700 |
| 2 Nov 2022 | USD | 42.16 | 43.25 | 41.96 | 42.25 | 42.25 | -0.03 (-0.07%) | 1,342,300 |
| 1 Nov 2022 | USD | 42.13 | 42.49 | 41.96 | 42.28 | 42.28 | +0.25 (+0.59%) | 1,119,500 |
| 31 Oct 2022 | USD | 41.52 | 42.25 | 41.47 | 42.03 | 42.03 | +0.16 (+0.38%) | 3,215,900 |
