Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 38.09 | 38.49 | 37.22 | 37.51 | 37.51 | +0.73 (+1.98%) | 2,736,900 |
12 Dec 2022 | USD | 36.21 | 36.85 | 36 | 36.78 | 36.78 | +0.09 (+0.25%) | 1,867,700 |
9 Dec 2022 | USD | 37.43 | 37.65 | 36.6 | 36.69 | 36.69 | -0.57 (-1.53%) | 2,194,900 |
8 Dec 2022 | USD | 38 | 38.61 | 37.15 | 37.26 | 37.26 | +0.96 (+2.64%) | 2,880,000 |
7 Dec 2022 | USD | 36.6 | 36.72 | 35.92 | 36.3 | 36.3 | -0.43 (-1.17%) | 2,852,600 |
6 Dec 2022 | USD | 36.51 | 37.27 | 36.31 | 36.73 | 36.73 | +0.54 (+1.49%) | 2,961,500 |
5 Dec 2022 | USD | 38.02 | 38.11 | 36.1 | 36.19 | 36.19 | -1.51 (-4.01%) | 3,697,400 |
2 Dec 2022 | USD | 37.27 | 38.16 | 36.92 | 37.7 | 37.7 | -0.05 (-0.13%) | 2,942,700 |
1 Dec 2022 | USD | 37.64 | 38.05 | 37.34 | 37.75 | 37.75 | +0.66 (+1.78%) | 4,453,900 |
30 Nov 2022 | USD | 36.21 | 37.14 | 35.64 | 37.09 | 37.09 | +1.76 (+4.98%) | 5,609,300 |
29 Nov 2022 | USD | 33.97 | 35.6 | 33.78 | 35.33 | 35.33 | +2.35 (+7.13%) | 3,672,900 |
28 Nov 2022 | USD | 33.43 | 33.9 | 32.96 | 32.98 | 32.98 | -0.98 (-2.89%) | 1,921,300 |
25 Nov 2022 | USD | 34.24 | 34.3 | 33.64 | 33.96 | 33.96 | -0.37 (-1.08%) | 1,432,700 |
23 Nov 2022 | USD | 33.13 | 34.35 | 33.13 | 34.33 | 34.33 | +0.84 (+2.51%) | 2,274,500 |
22 Nov 2022 | USD | 32.83 | 33.78 | 32.79 | 33.49 | 33.49 | +1.17 (+3.62%) | 2,447,200 |
21 Nov 2022 | USD | 32.19 | 32.4 | 31.42 | 32.32 | 32.32 | -0.52 (-1.58%) | 2,220,800 |
18 Nov 2022 | USD | 32.78 | 33.15 | 32.56 | 32.84 | 32.84 | -0.06 (-0.18%) | 2,273,900 |
17 Nov 2022 | USD | 32.46 | 33 | 32.07 | 32.9 | 32.9 | -0.5 (-1.50%) | 2,548,000 |
16 Nov 2022 | USD | 34 | 34.33 | 33.34 | 33.4 | 33.4 | -1.15 (-3.33%) | 2,770,800 |
15 Nov 2022 | USD | 34.47 | 34.84 | 33.85 | 34.55 | 34.55 | +0.53 (+1.56%) | 3,550,700 |
14 Nov 2022 | USD | 34.48 | 34.88 | 33.79 | 34.02 | 34.02 | -1 (-2.86%) | 4,724,100 |
11 Nov 2022 | USD | 35.56 | 36.79 | 34.92 | 35.02 | 35.02 | +0.71 (+2.07%) | 9,757,400 |
10 Nov 2022 | USD | 34.19 | 34.75 | 33.84 | 34.31 | 34.31 | +1.63 (+4.99%) | 3,280,100 |
9 Nov 2022 | USD | 34.29 | 34.54 | 32.67 | 32.68 | 32.68 | -1.66 (-4.83%) | 3,489,500 |
8 Nov 2022 | USD | 33.9 | 34.84 | 33.25 | 34.34 | 34.34 | +0.88 (+2.63%) | 3,481,800 |
7 Nov 2022 | USD | 33.99 | 34.05 | 32.62 | 33.46 | 33.46 | -0.37 (-1.09%) | 4,843,800 |
4 Nov 2022 | USD | 33.2 | 34.61 | 32.91 | 33.83 | 33.83 | +3.04 (+9.87%) | 10,514,100 |
3 Nov 2022 | USD | 29.88 | 31.7 | 29.75 | 30.79 | 30.79 | +0.36 (+1.18%) | 4,010,500 |
2 Nov 2022 | USD | 31.21 | 31.86 | 30.39 | 30.43 | 30.43 | -0.92 (-2.93%) | 7,447,100 |
1 Nov 2022 | USD | 31.92 | 32.6 | 31.21 | 31.35 | 31.35 | +0.91 (+2.99%) | 6,028,900 |