Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 52.73 | 53.25 | 52.03 | 52.25 | 52.25 | +0.08 (+0.15%) | 313,700 |
27 Oct 2022 | USD | 53.63 | 54 | 51.89 | 52.17 | 52.17 | -1.17 (-2.19%) | 224,500 |
26 Oct 2022 | USD | 52.85 | 54.78 | 52.46 | 53.34 | 53.34 | +0.7 (+1.33%) | 414,500 |
25 Oct 2022 | USD | 52.09 | 53.24 | 51.97 | 52.64 | 52.64 | +0.9 (+1.74%) | 252,800 |
24 Oct 2022 | USD | 52.11 | 52.64 | 51.45 | 51.74 | 51.74 | +0.05 (+0.10%) | 321,700 |
21 Oct 2022 | USD | 51.59 | 52.54 | 50.4 | 51.69 | 51.69 | +0.84 (+1.65%) | 483,800 |
20 Oct 2022 | USD | 52.63 | 52.9 | 50.64 | 50.85 | 50.85 | -2.19 (-4.13%) | 314,800 |
19 Oct 2022 | USD | 53.62 | 54.71 | 51.52 | 53.04 | 53.04 | -1.01 (-1.87%) | 296,600 |
18 Oct 2022 | USD | 53.77 | 55.39 | 53.77 | 54.05 | 54.05 | +1.15 (+2.17%) | 488,000 |
17 Oct 2022 | USD | 51.99 | 54.41 | 51.8 | 52.9 | 52.9 | +1.3 (+2.52%) | 491,400 |
14 Oct 2022 | USD | 54.31 | 54.35 | 51.58 | 51.6 | 51.6 | -2.4 (-4.44%) | 515,000 |
13 Oct 2022 | USD | 54.77 | 56.2 | 52.82 | 54 | 54 | -1.95 (-3.49%) | 1,068,600 |
12 Oct 2022 | USD | 55.82 | 56.77 | 54.78 | 55.95 | 55.95 | -0.11 (-0.20%) | 211,300 |
11 Oct 2022 | USD | 56.25 | 56.65 | 54.64 | 56.06 | 56.06 | -0.39 (-0.69%) | 313,500 |
10 Oct 2022 | USD | 56.49 | 57.72 | 56.26 | 56.45 | 56.45 | +0.14 (+0.25%) | 211,800 |
7 Oct 2022 | USD | 57.11 | 58.09 | 56.05 | 56.31 | 56.31 | -1.14 (-1.98%) | 412,900 |
6 Oct 2022 | USD | 56.57 | 57.67 | 56.54 | 57.45 | 57.45 | +0.89 (+1.57%) | 192,800 |
5 Oct 2022 | USD | 55.56 | 57.01 | 55.43 | 56.56 | 56.56 | +0.5 (+0.89%) | 241,400 |
4 Oct 2022 | USD | 55.49 | 56.69 | 55 | 56.06 | 56.06 | +0.99 (+1.80%) | 264,300 |
3 Oct 2022 | USD | 53.85 | 58.1 | 52.63 | 55.07 | 55.07 | +1.88 (+3.53%) | 351,200 |
30 Sep 2022 | USD | 54.12 | 55.48 | 53.14 | 53.19 | 53.19 | -1.05 (-1.94%) | 411,700 |
29 Sep 2022 | USD | 53.81 | 54.34 | 53.19 | 54.24 | 54.24 | +0.1 (+0.18%) | 234,400 |
28 Sep 2022 | USD | 53.48 | 54.41 | 52.5 | 54.14 | 54.14 | +1.3 (+2.46%) | 370,900 |
27 Sep 2022 | USD | 53.09 | 54 | 52.67 | 52.84 | 52.84 | +0.16 (+0.30%) | 207,900 |
26 Sep 2022 | USD | 52.4 | 53.27 | 51.81 | 52.68 | 52.68 | -0.18 (-0.34%) | 253,400 |
23 Sep 2022 | USD | 53.36 | 53.62 | 51.56 | 52.86 | 52.86 | -1.09 (-2.02%) | 282,500 |
22 Sep 2022 | USD | 54.77 | 55.52 | 52.8 | 53.95 | 53.95 | -1.36 (-2.46%) | 511,400 |
21 Sep 2022 | USD | 54.54 | 56.84 | 54.54 | 55.31 | 55.31 | +0.28 (+0.51%) | 555,700 |
20 Sep 2022 | USD | 54.22 | 55.17 | 54.07 | 55.03 | 55.03 | +0.29 (+0.53%) | 388,600 |
19 Sep 2022 | USD | 53.03 | 54.94 | 52.51 | 54.74 | 54.74 | +1.14 (+2.13%) | 338,900 |