Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 45.36 | 46.246 | 44.81 | 45.8 | 45.8 | +0.32 (+0.70%) | 3,361,900 |
15 Dec 2022 | USD | 46.12 | 46.36 | 45.04 | 45.48 | 45.48 | -0.24 (-0.52%) | 938,400 |
14 Dec 2022 | USD | 45.51 | 46.35 | 45.22 | 45.72 | 45.72 | +0.35 (+0.77%) | 838,100 |
13 Dec 2022 | USD | 44.54 | 46.24 | 44.54 | 45.37 | 45.37 | +1.19 (+2.69%) | 872,600 |
12 Dec 2022 | USD | 42.75 | 44.54 | 42.45 | 44.18 | 44.18 | +1.79 (+4.22%) | 602,200 |
9 Dec 2022 | USD | 43.94 | 44.929 | 42.3 | 42.39 | 42.39 | -1.58 (-3.59%) | 442,200 |
8 Dec 2022 | USD | 43.28 | 44.68 | 42.39 | 43.97 | 43.97 | +0.74 (+1.71%) | 397,700 |
7 Dec 2022 | USD | 43.15 | 43.6 | 41.14 | 43.23 | 43.23 | +0.01 (+0.02%) | 833,700 |
6 Dec 2022 | USD | 44.49 | 44.575 | 43.03 | 43.22 | 43.22 | -1.11 (-2.50%) | 739,700 |
5 Dec 2022 | USD | 44.94 | 45.25 | 43.39 | 44.33 | 44.33 | -0.58 (-1.29%) | 673,500 |
2 Dec 2022 | USD | 45.43 | 46.14 | 44.76 | 44.91 | 44.91 | -0.59 (-1.30%) | 613,900 |
1 Dec 2022 | USD | 46.06 | 46.68 | 44.2 | 45.5 | 45.5 | -0.56 (-1.22%) | 926,400 |
30 Nov 2022 | USD | 45.39 | 46.73 | 44.88 | 46.06 | 46.06 | +1.04 (+2.31%) | 1,490,800 |
29 Nov 2022 | USD | 44.04 | 45.5 | 43.73 | 45.02 | 45.02 | +0.99 (+2.25%) | 796,700 |
28 Nov 2022 | USD | 44.11 | 47.67 | 43.55 | 44.03 | 44.03 | +0.03 (+0.07%) | 1,502,800 |
25 Nov 2022 | USD | 44.08 | 44.47 | 43.67 | 44 | 44 | -0.18 (-0.41%) | 156,100 |
23 Nov 2022 | USD | 44.04 | 44.66 | 43.38 | 44.18 | 44.18 | +0.01 (+0.02%) | 430,900 |
22 Nov 2022 | USD | 44.72 | 44.72 | 43.37 | 44.17 | 44.17 | -0.47 (-1.05%) | 445,000 |
21 Nov 2022 | USD | 44.04 | 45.015 | 43.43 | 44.64 | 44.64 | +0.6 (+1.36%) | 726,100 |
18 Nov 2022 | USD | 43.78 | 44.25 | 43.01 | 44.04 | 44.04 | +0.78 (+1.80%) | 747,000 |
17 Nov 2022 | USD | 43.33 | 43.81 | 40.1 | 43.26 | 43.26 | -0.09 (-0.21%) | 727,500 |
16 Nov 2022 | USD | 43.89 | 44.79 | 43.27 | 43.35 | 43.35 | -0.69 (-1.57%) | 583,200 |
15 Nov 2022 | USD | 44.87 | 44.887 | 42.972 | 44.04 | 44.04 | 0.0 (0.0%) | 720,100 |
14 Nov 2022 | USD | 44.4 | 46 | 43.98 | 44.04 | 44.04 | -0.38 (-0.86%) | 919,900 |
11 Nov 2022 | USD | 44.87 | 45.82 | 43.71 | 44.42 | 44.42 | -0.35 (-0.78%) | 853,000 |
10 Nov 2022 | USD | 44.73 | 46.57 | 44.1 | 44.77 | 44.77 | +1.45 (+3.35%) | 1,220,600 |
9 Nov 2022 | USD | 44.33 | 45.31 | 43.18 | 43.32 | 43.32 | -1.48 (-3.30%) | 689,000 |
8 Nov 2022 | USD | 43.87 | 45.2 | 42.555 | 44.8 | 44.8 | +1.45 (+3.34%) | 1,290,100 |
7 Nov 2022 | USD | 42.77 | 45.09 | 42.77 | 43.35 | 43.35 | +0.36 (+0.84%) | 932,800 |
4 Nov 2022 | USD | 44.65 | 44.7 | 42.25 | 42.99 | 42.99 | -1.83 (-4.08%) | 983,900 |