Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 54.36 | 54.86 | 53.68 | 54.52 | 54.52 | +0.55 (+1.02%) | 431,900 |
3 Nov 2022 | USD | 53.35 | 54.19 | 52.79 | 53.97 | 53.97 | -0.08 (-0.15%) | 443,000 |
2 Nov 2022 | USD | 54.52 | 55.07 | 53.95 | 54.05 | 54.05 | -0.47 (-0.86%) | 641,700 |
1 Nov 2022 | USD | 54.63 | 54.63 | 53.95 | 54.52 | 54.52 | +0.22 (+0.41%) | 581,900 |
31 Oct 2022 | USD | 53.24 | 54.44 | 53.24 | 54.3 | 54.3 | +0.58 (+1.08%) | 1,270,000 |
28 Oct 2022 | USD | 52.6 | 53.83 | 52.01 | 53.72 | 53.72 | +1.07 (+2.03%) | 552,900 |
27 Oct 2022 | USD | 51.54 | 52.84 | 50.27 | 52.65 | 52.65 | +3.27 (+6.62%) | 1,029,200 |
26 Oct 2022 | USD | 49.09 | 50.07 | 49.09 | 49.38 | 49.38 | +0.39 (+0.80%) | 538,600 |
25 Oct 2022 | USD | 48.73 | 49.1 | 48.58 | 48.99 | 48.99 | +0.33 (+0.68%) | 771,300 |
24 Oct 2022 | USD | 48.47 | 48.92 | 48.15 | 48.66 | 48.66 | +0.66 (+1.38%) | 472,500 |
21 Oct 2022 | USD | 47.63 | 48.44 | 46.71 | 48 | 48 | +0.64 (+1.35%) | 521,500 |
20 Oct 2022 | USD | 48.35 | 48.7 | 47.19 | 47.36 | 47.36 | -1.08 (-2.23%) | 408,900 |
19 Oct 2022 | USD | 49.03 | 49.42 | 48.14 | 48.44 | 48.44 | -1.14 (-2.30%) | 520,500 |
18 Oct 2022 | USD | 50.51 | 50.6 | 49.33 | 49.58 | 49.58 | +0.29 (+0.59%) | 631,700 |
17 Oct 2022 | USD | 48.69 | 49.55 | 48.69 | 49.29 | 49.29 | +1.58 (+3.31%) | 520,000 |
14 Oct 2022 | USD | 48.93 | 49.36 | 47.64 | 47.71 | 47.71 | -1.07 (-2.19%) | 654,000 |
13 Oct 2022 | USD | 46.79 | 49.06 | 46.3 | 48.78 | 48.78 | +1.24 (+2.61%) | 863,400 |
12 Oct 2022 | USD | 48.22 | 48.22 | 47.53 | 47.54 | 47.54 | -0.64 (-1.33%) | 573,800 |
11 Oct 2022 | USD | 48.81 | 49.05 | 47.94 | 48.18 | 48.18 | -0.77 (-1.57%) | 583,700 |
10 Oct 2022 | USD | 49.26 | 49.47 | 48.78 | 48.95 | 48.95 | +0.14 (+0.29%) | 413,800 |
7 Oct 2022 | USD | 50.21 | 50.21 | 48.54 | 48.81 | 48.81 | -1.71 (-3.38%) | 443,200 |
6 Oct 2022 | USD | 50.73 | 51.13 | 50.23 | 50.52 | 50.52 | -0.5 (-0.98%) | 534,700 |
5 Oct 2022 | USD | 50.62 | 51.27 | 50.61 | 51.02 | 51.02 | -0.34 (-0.66%) | 619,400 |
4 Oct 2022 | USD | 50.82 | 51.46 | 50.82 | 51.36 | 51.36 | +0.94 (+1.86%) | 550,300 |
3 Oct 2022 | USD | 49.26 | 50.66 | 49.16 | 50.42 | 50.42 | +1.37 (+2.79%) | 569,800 |
30 Sep 2022 | USD | 50.58 | 50.71 | 48.9 | 49.05 | 49.05 | -1.51 (-2.99%) | 831,600 |
29 Sep 2022 | USD | 50.7 | 50.91 | 50.06 | 50.56 | 50.56 | -0.58 (-1.13%) | 430,100 |
28 Sep 2022 | USD | 50.47 | 51.45 | 50.28 | 51.14 | 51.14 | +0.91 (+1.81%) | 501,100 |
27 Sep 2022 | USD | 51.29 | 51.61 | 49.92 | 50.23 | 50.23 | -0.76 (-1.49%) | 481,700 |
26 Sep 2022 | USD | 51.32 | 51.58 | 50.63 | 50.99 | 50.99 | -0.53 (-1.03%) | 468,400 |