Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 36.24 | 36.41 | 35.06 | 35.18 | 35.18 | -0.77 (-2.14%) | 886,300 |
2 Dec 2022 | USD | 36.3 | 36.47 | 35.87 | 35.95 | 35.95 | -0.6 (-1.64%) | 545,300 |
1 Dec 2022 | USD | 36.71 | 36.93 | 36.48 | 36.55 | 36.55 | +0.07 (+0.19%) | 591,800 |
30 Nov 2022 | USD | 35.87 | 36.61 | 35.64 | 36.48 | 36.48 | +0.93 (+2.62%) | 1,119,700 |
29 Nov 2022 | USD | 35.37 | 35.65 | 35.16 | 35.55 | 35.55 | +0.33 (+0.94%) | 525,500 |
28 Nov 2022 | USD | 35.08 | 35.53 | 34.82 | 35.22 | 35.22 | -0.18 (-0.51%) | 595,300 |
25 Nov 2022 | USD | 35.45 | 35.85 | 35.4 | 35.4 | 35.4 | +0.06 (+0.17%) | 214,300 |
23 Nov 2022 | USD | 35.15 | 35.44 | 35.02 | 35.34 | 35.34 | -0.17 (-0.48%) | 500,000 |
22 Nov 2022 | USD | 35.35 | 35.69 | 35.15 | 35.51 | 35.51 | +0.71 (+2.04%) | 612,500 |
21 Nov 2022 | USD | 34.83 | 34.9 | 34.23 | 34.8 | 34.8 | -0.38 (-1.08%) | 794,000 |
18 Nov 2022 | USD | 34.75 | 35.26 | 34.56 | 35.18 | 35.18 | +0.07 (+0.20%) | 998,400 |
17 Nov 2022 | USD | 34.97 | 35.23 | 34.67 | 35.11 | 35.11 | -0.22 (-0.62%) | 487,000 |
16 Nov 2022 | USD | 35.15 | 35.52 | 35.05 | 35.33 | 35.33 | +0.15 (+0.43%) | 589,600 |
15 Nov 2022 | USD | 35.14 | 35.44 | 34.92 | 35.18 | 35.18 | +0.34 (+0.98%) | 614,500 |
14 Nov 2022 | USD | 34.95 | 35.23 | 34.74 | 34.84 | 34.84 | -0.22 (-0.63%) | 626,200 |
11 Nov 2022 | USD | 34.87 | 35.35 | 34.8 | 35.06 | 35.06 | +0.64 (+1.86%) | 510,500 |
10 Nov 2022 | USD | 33.76 | 34.46 | 33.68 | 34.42 | 34.42 | +1.39 (+4.21%) | 552,000 |
9 Nov 2022 | USD | 33.89 | 34.17 | 33.01 | 33.03 | 33.03 | -1.08 (-3.17%) | 633,100 |
8 Nov 2022 | USD | 34.1 | 34.25 | 33.7 | 34.11 | 34.11 | +0.08 (+0.24%) | 477,100 |
7 Nov 2022 | USD | 34.15 | 34.2 | 33.57 | 34.03 | 34.03 | -0.05 (-0.15%) | 680,700 |
4 Nov 2022 | USD | 33.96 | 35.07 | 33.47 | 34.08 | 34.08 | +1.15 (+3.49%) | 914,000 |
3 Nov 2022 | USD | 32.55 | 33.12 | 32.2 | 32.93 | 32.93 | +0.18 (+0.55%) | 570,500 |
2 Nov 2022 | USD | 32.7 | 33.51 | 32.46 | 32.75 | 32.75 | +0.06 (+0.18%) | 676,900 |
1 Nov 2022 | USD | 33.46 | 33.61 | 32.58 | 32.69 | 32.69 | -0.32 (-0.97%) | 847,500 |
31 Oct 2022 | USD | 32.39 | 33.09 | 32.22 | 33.01 | 33.01 | +0.43 (+1.32%) | 689,900 |
28 Oct 2022 | USD | 32.92 | 33.05 | 32.24 | 32.58 | 32.58 | -0.34 (-1.03%) | 724,000 |
27 Oct 2022 | USD | 32.84 | 33.26 | 32.73 | 32.92 | 32.92 | +0.42 (+1.29%) | 664,700 |
26 Oct 2022 | USD | 32.15 | 32.76 | 32.1 | 32.5 | 32.5 | +0.37 (+1.15%) | 752,900 |
25 Oct 2022 | USD | 31.75 | 32.13 | 31.65 | 32.13 | 32.13 | +0.37 (+1.16%) | 777,700 |
24 Oct 2022 | USD | 32.24 | 32.28 | 31.74 | 31.76 | 31.76 | -0.66 (-2.04%) | 565,600 |