Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 52.28 | 56.23 | 52.17 | 54.83 | 54.83 | +1.88 (+3.55%) | 13,400,000 |
28 Oct 2022 | USD | 49.85 | 53 | 49.6 | 52.95 | 52.95 | -0.16 (-0.30%) | 13,660,000 |
27 Oct 2022 | USD | 51.85 | 55.85 | 51.31 | 53.11 | 53.11 | +0.02 (+0.04%) | 14,760,000 |
26 Oct 2022 | USD | 48.08 | 54.57 | 47.84 | 53.09 | 53.09 | +5.56 (+11.70%) | 28,170,000 |
25 Oct 2022 | USD | 46.69 | 49.65 | 45.82 | 47.53 | 47.53 | +3.07 (+6.91%) | 25,890,000 |
24 Oct 2022 | USD | 48.15 | 48.3 | 38.8 | 44.46 | 44.46 | -14.51 (-24.61%) | 73,110,000 |
21 Oct 2022 | USD | 55.13 | 59.15 | 54.74 | 58.97 | 58.97 | +3.08 (+5.51%) | 13,700,000 |
20 Oct 2022 | USD | 55.25 | 59.48 | 55.19 | 55.89 | 55.89 | +1.4 (+2.57%) | 8,830,000 |
19 Oct 2022 | USD | 55.27 | 57.49 | 54.15 | 54.49 | 54.49 | -3.88 (-6.65%) | 12,230,000 |
18 Oct 2022 | USD | 57.97 | 60.08 | 57.69 | 58.37 | 58.37 | +2.89 (+5.21%) | 11,040,000 |
17 Oct 2022 | USD | 54.62 | 58.04 | 54.5 | 55.48 | 55.48 | +2.56 (+4.84%) | 9,530,000 |
14 Oct 2022 | USD | 56.2 | 57.01 | 52.74 | 52.92 | 52.92 | -2.45 (-4.42%) | 9,280,000 |
13 Oct 2022 | USD | 53.35 | 56.02 | 52.65 | 55.37 | 55.37 | -0.57 (-1.02%) | 10,170,000 |
12 Oct 2022 | USD | 56.04 | 57.96 | 54.84 | 55.94 | 55.94 | +0.23 (+0.41%) | 6,720,000 |
11 Oct 2022 | USD | 57.09 | 58.16 | 54.95 | 55.71 | 55.71 | -2.55 (-4.38%) | 9,840,000 |
10 Oct 2022 | USD | 61.5 | 61.97 | 56.22 | 58.26 | 58.26 | -5.3 (-8.34%) | 10,390,000 |
7 Oct 2022 | USD | 63.99 | 64.33 | 62.58 | 63.56 | 63.56 | -1.7 (-2.60%) | 4,840,000 |
6 Oct 2022 | USD | 66.27 | 67.5 | 65.14 | 65.26 | 65.26 | -0.91 (-1.38%) | 5,250,000 |
5 Oct 2022 | USD | 66.5 | 68.12 | 65.35 | 66.17 | 66.17 | -0.3 (-0.45%) | 6,330,000 |
4 Oct 2022 | USD | 64.5 | 67.68 | 63.88 | 66.47 | 66.47 | +3.82 (+6.10%) | 8,380,000 |
3 Oct 2022 | USD | 62.41 | 62.95 | 60.76 | 62.65 | 62.65 | +0.07 (+0.11%) | 5,380,000 |
30 Sep 2022 | USD | 60.51 | 63.72 | 60.31 | 62.58 | 62.58 | +1.81 (+2.98%) | 9,540,000 |
29 Sep 2022 | USD | 61.59 | 62.28 | 59.85 | 60.77 | 60.77 | -2.21 (-3.51%) | 6,770,000 |
28 Sep 2022 | USD | 59.02 | 63.24 | 58.79 | 62.98 | 62.98 | +1.99 (+3.26%) | 7,380,000 |
27 Sep 2022 | USD | 62.16 | 64.86 | 60.28 | 60.99 | 60.99 | +0.33 (+0.54%) | 11,640,000 |
26 Sep 2022 | USD | 61.48 | 61.97 | 59.93 | 60.66 | 60.66 | +0.61 (+1.02%) | 8,400,000 |
23 Sep 2022 | USD | 61.57 | 61.92 | 59.52 | 60.05 | 60.05 | -3.41 (-5.37%) | 11,030,000 |
22 Sep 2022 | USD | 62.92 | 64.14 | 62.38 | 63.46 | 63.46 | +0.97 (+1.55%) | 7,880,000 |
21 Sep 2022 | USD | 64.72 | 65.25 | 62.13 | 62.49 | 62.49 | -3.61 (-5.46%) | 8,290,000 |
20 Sep 2022 | USD | 65.08 | 67.99 | 65.01 | 66.1 | 66.1 | +0.31 (+0.47%) | 8,200,000 |