Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 55.99 | 56.45 | 53.22 | 54.7 | 54.7 | +0.93 (+1.73%) | 7,139,200 |
3 Nov 2022 | USD | 46.16 | 54.2 | 45.8 | 53.77 | 53.77 | +4.11 (+8.28%) | 14,431,800 |
2 Nov 2022 | USD | 51.5 | 52.46 | 49.51 | 49.66 | 49.66 | -2.32 (-4.46%) | 6,787,700 |
1 Nov 2022 | USD | 54.9 | 55.05 | 51.98 | 51.98 | 51.98 | -1.4 (-2.62%) | 6,661,400 |
31 Oct 2022 | USD | 53.44 | 54.27 | 51.85 | 53.38 | 53.38 | +0.71 (+1.35%) | 5,400,200 |
28 Oct 2022 | USD | 50.15 | 52.8 | 49.83 | 52.67 | 52.67 | +2.35 (+4.67%) | 4,566,200 |
27 Oct 2022 | USD | 51.38 | 52.05 | 50.11 | 50.32 | 50.32 | -0.38 (-0.75%) | 3,981,900 |
26 Oct 2022 | USD | 50.67 | 52.95 | 50.39 | 50.7 | 50.7 | -0.2 (-0.39%) | 5,954,600 |
25 Oct 2022 | USD | 49.62 | 51.06 | 49.15 | 50.9 | 50.9 | +1.17 (+2.35%) | 6,711,000 |
24 Oct 2022 | USD | 49.21 | 49.98 | 47.74 | 49.73 | 49.73 | +0.53 (+1.08%) | 6,739,900 |
21 Oct 2022 | USD | 47.16 | 49.35 | 46.5 | 49.2 | 49.2 | +1.68 (+3.54%) | 5,789,400 |
20 Oct 2022 | USD | 46.81 | 48.98 | 46.81 | 47.52 | 47.52 | +0.83 (+1.78%) | 5,341,700 |
19 Oct 2022 | USD | 47.94 | 48.72 | 46.44 | 46.69 | 46.69 | -1.83 (-3.77%) | 6,150,800 |
18 Oct 2022 | USD | 46.97 | 49.12 | 46.97 | 48.52 | 48.52 | +3.41 (+7.56%) | 10,644,400 |
17 Oct 2022 | USD | 46 | 46.43 | 44.76 | 45.11 | 45.11 | +0.5 (+1.12%) | 5,619,600 |
14 Oct 2022 | USD | 45.88 | 46.5 | 44.51 | 44.61 | 44.61 | -0.14 (-0.31%) | 6,878,300 |
13 Oct 2022 | USD | 44 | 45.99 | 43.52 | 44.75 | 44.75 | -0.61 (-1.34%) | 10,501,100 |
12 Oct 2022 | USD | 41.04 | 45.65 | 40.27 | 45.36 | 45.36 | +4.67 (+11.48%) | 11,577,800 |
11 Oct 2022 | USD | 41.12 | 41.59 | 38.84 | 40.69 | 40.69 | -0.31 (-0.76%) | 7,361,900 |
10 Oct 2022 | USD | 43.45 | 43.86 | 40.21 | 41 | 41 | -2.6 (-5.96%) | 6,049,700 |
7 Oct 2022 | USD | 43.6 | 44.25 | 42.55 | 43.6 | 43.6 | -0.42 (-0.95%) | 7,886,100 |
6 Oct 2022 | USD | 43.18 | 45.5 | 42.61 | 44.02 | 44.02 | +0.55 (+1.27%) | 8,792,300 |
5 Oct 2022 | USD | 42.12 | 43.78 | 41.47 | 43.47 | 43.47 | -0.38 (-0.87%) | 8,812,500 |
4 Oct 2022 | USD | 38.87 | 44.01 | 38.68 | 43.85 | 43.85 | +6.26 (+16.65%) | 14,696,000 |
3 Oct 2022 | USD | 38.43 | 39.36 | 36.92 | 37.59 | 37.59 | -0.31 (-0.82%) | 10,575,700 |
30 Sep 2022 | USD | 41.37 | 41.94 | 37.72 | 37.9 | 37.9 | -5.74 (-13.15%) | 20,285,000 |
29 Sep 2022 | USD | 46.12 | 46.28 | 43.33 | 43.64 | 43.64 | -3.75 (-7.91%) | 9,656,300 |
28 Sep 2022 | USD | 45.9 | 47.65 | 45.45 | 47.39 | 47.39 | +1.63 (+3.56%) | 6,787,800 |
27 Sep 2022 | USD | 45.66 | 47.75 | 44.75 | 45.76 | 45.76 | +1.72 (+3.91%) | 7,913,400 |
26 Sep 2022 | USD | 44.9 | 46.28 | 43.99 | 44.04 | 44.04 | -0.38 (-0.86%) | 6,800,700 |