Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 35.34 | 35.66 | 35.34 | 35.58 | 35.58 | +0.21 (+0.59%) | 2,044,600 |
14 Dec 2022 | USD | 35 | 35.68 | 34.87 | 35.37 | 35.37 | +0.34 (+0.97%) | 2,228,703 |
13 Dec 2022 | USD | 35.19 | 35.2 | 34.975 | 35.03 | 35.03 | -0.08 (-0.23%) | 1,560,776 |
12 Dec 2022 | USD | 35.2 | 35.2 | 35.06 | 35.11 | 35.11 | -0.04 (-0.11%) | 655,153 |
9 Dec 2022 | USD | 35.1 | 35.23 | 35.02 | 35.15 | 35.15 | -0.05 (-0.14%) | 668,500 |
8 Dec 2022 | USD | 35.02 | 35.2 | 34.99 | 35.2 | 35.2 | +0.15 (+0.43%) | 946,300 |
7 Dec 2022 | USD | 34.63 | 35.05 | 34.57 | 35.05 | 35.05 | +0.41 (+1.18%) | 915,700 |
6 Dec 2022 | USD | 34.5 | 34.79 | 34.46 | 34.64 | 34.64 | +0.22 (+0.64%) | 835,400 |
5 Dec 2022 | USD | 33.92 | 34.54 | 33.92 | 34.42 | 34.42 | +0.31 (+0.91%) | 698,500 |
2 Dec 2022 | USD | 34.9 | 35 | 33.99 | 34.11 | 34.11 | -0.83 (-2.38%) | 1,689,200 |
1 Dec 2022 | USD | 34.8 | 35.08 | 34.68 | 34.94 | 34.94 | +0.24 (+0.69%) | 719,400 |
30 Nov 2022 | USD | 34.88 | 35.06 | 34.48 | 34.7 | 34.7 | -0.29 (-0.83%) | 1,532,700 |
29 Nov 2022 | USD | 34.9 | 35.08 | 34.8 | 34.99 | 34.99 | -0.01 (-0.03%) | 464,600 |
28 Nov 2022 | USD | 35 | 35.16 | 34.94 | 35 | 35 | -0.1 (-0.28%) | 454,300 |
25 Nov 2022 | USD | 35.12 | 35.23 | 35.1 | 35.1 | 35.1 | -0.03 (-0.09%) | 211,300 |
23 Nov 2022 | USD | 34.97 | 35.2 | 34.97 | 35.13 | 35.13 | +0.06 (+0.17%) | 405,800 |
22 Nov 2022 | USD | 34.87 | 35.12 | 34.8 | 35.07 | 35.07 | +0.24 (+0.69%) | 1,125,300 |
21 Nov 2022 | USD | 34.71 | 34.88 | 34.61 | 34.83 | 34.83 | +0.13 (+0.37%) | 402,500 |
18 Nov 2022 | USD | 34.64 | 34.8 | 34.38 | 34.7 | 34.7 | +0.27 (+0.78%) | 900,200 |
17 Nov 2022 | USD | 34.19 | 34.43 | 34.17 | 34.43 | 34.43 | +0.11 (+0.32%) | 326,800 |
16 Nov 2022 | USD | 34.3 | 34.53 | 34.26 | 34.32 | 34.32 | +0.01 (+0.03%) | 818,600 |
15 Nov 2022 | USD | 34.11 | 34.36 | 34.09 | 34.31 | 34.31 | +0.32 (+0.94%) | 541,200 |
14 Nov 2022 | USD | 34.2 | 34.33 | 33.98 | 33.99 | 33.99 | -0.16 (-0.47%) | 678,300 |
11 Nov 2022 | USD | 34.11 | 34.28 | 34.03 | 34.15 | 34.15 | +0.09 (+0.26%) | 484,500 |
10 Nov 2022 | USD | 33.85 | 34.1 | 33.68 | 34.06 | 34.06 | +0.3 (+0.89%) | 1,033,000 |
9 Nov 2022 | USD | 33.83 | 34.01 | 33.6 | 33.76 | 33.76 | -0.07 (-0.21%) | 1,063,600 |
8 Nov 2022 | USD | 34.1 | 34.17 | 33.35 | 33.83 | 33.83 | -0.21 (-0.62%) | 2,202,300 |
7 Nov 2022 | USD | 34.37 | 34.54 | 33.92 | 34.04 | 34.04 | -0.49 (-1.42%) | 722,600 |
4 Nov 2022 | USD | 34.16 | 34.57 | 34.05 | 34.53 | 34.53 | +0.32 (+0.94%) | 650,200 |
3 Nov 2022 | USD | 34.2 | 34.88 | 34.08 | 34.21 | 34.21 | -0.29 (-0.84%) | 878,500 |