Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | USD | 53.91 | 54 | 53.7 | 53.7 | 53.7 | +0.35 (+0.66%) | 136,345,128 |
26 Oct 2022 | USD | 52.95 | 53.5 | 52.77 | 53.35 | 53.35 | +0.57 (+1.08%) | 28,064,973 |
25 Oct 2022 | USD | 52.415 | 53.18 | 52.2 | 52.78 | 52.78 | +1.26 (+2.45%) | 35,077,848 |
24 Oct 2022 | USD | 50.71 | 51.86 | 50.52 | 51.52 | 51.52 | +1.63 (+3.27%) | 22,987,553 |
21 Oct 2022 | USD | 50 | 50.75 | 49.55 | 49.89 | 49.89 | -2.55 (-4.86%) | 51,158,100 |
20 Oct 2022 | USD | 52.2 | 52.7 | 51.6 | 52.44 | 52.44 | +0.61 (+1.18%) | 25,461,000 |
19 Oct 2022 | USD | 51.8 | 52.16 | 51.26 | 51.83 | 51.83 | +0.05 (+0.10%) | 10,057,900 |
18 Oct 2022 | USD | 51.1 | 52.1 | 50.85 | 51.78 | 51.78 | +1.04 (+2.05%) | 18,533,900 |
17 Oct 2022 | USD | 50.5 | 50.9 | 50.2 | 50.74 | 50.74 | +0.29 (+0.57%) | 14,101,300 |
14 Oct 2022 | USD | 50.49 | 50.87 | 50.3 | 50.45 | 50.45 | +0.11 (+0.22%) | 10,034,500 |
13 Oct 2022 | USD | 49.8 | 51.07 | 49.52 | 50.34 | 50.34 | +0.4 (+0.80%) | 18,641,300 |
12 Oct 2022 | USD | 50.01 | 50.5 | 49.81 | 49.94 | 49.94 | -0.13 (-0.26%) | 11,827,800 |
11 Oct 2022 | USD | 50.03 | 50.55 | 49.81 | 50.07 | 50.07 | -0.29 (-0.58%) | 11,626,800 |
10 Oct 2022 | USD | 49.66 | 50.86 | 49.5 | 50.36 | 50.36 | +1.18 (+2.40%) | 22,272,400 |
7 Oct 2022 | USD | 49.02 | 49.52 | 48.14 | 49.18 | 49.18 | -0.21 (-0.43%) | 32,583,300 |
6 Oct 2022 | USD | 50.98 | 51.55 | 49.29 | 49.39 | 49.39 | -1.91 (-3.72%) | 68,511,100 |
5 Oct 2022 | USD | 50.26 | 52 | 50.2 | 51.3 | 51.3 | -0.7 (-1.35%) | 74,555,800 |
4 Oct 2022 | USD | 42.81 | 52.3 | 42.55 | 52 | 52 | +9.46 (+22.24%) | 52,151,900 |
3 Oct 2022 | USD | 43.9 | 43.9 | 42.23 | 42.54 | 42.54 | -1.3 (-2.97%) | 13,143,200 |
30 Sep 2022 | USD | 42.89 | 44.66 | 42.75 | 43.84 | 43.84 | +1.1 (+2.57%) | 25,861,700 |
29 Sep 2022 | USD | 43 | 43.17 | 42.39 | 42.74 | 42.74 | -0.51 (-1.18%) | 8,717,000 |
28 Sep 2022 | USD | 42.59 | 43.53 | 42.38 | 43.25 | 43.25 | +1.16 (+2.76%) | 13,318,900 |
27 Sep 2022 | USD | 41.74 | 42.18 | 41.28 | 42.09 | 42.09 | +0.57 (+1.37%) | 8,306,900 |
26 Sep 2022 | USD | 41.5 | 43.52 | 40.66 | 41.52 | 41.52 | -0.06 (-0.14%) | 23,917,000 |
23 Sep 2022 | USD | 41.48 | 41.77 | 40.85 | 41.58 | 41.58 | +0.18 (+0.43%) | 9,123,200 |
22 Sep 2022 | USD | 41.39 | 41.77 | 41.25 | 41.4 | 41.4 | +0.13 (+0.31%) | 5,868,100 |
21 Sep 2022 | USD | 41.79 | 42.19 | 41.27 | 41.27 | 41.27 | -0.41 (-0.98%) | 7,623,300 |
20 Sep 2022 | USD | 41.44 | 42.11 | 40.93 | 41.68 | 41.68 | +0.02 (+0.05%) | 7,229,100 |
19 Sep 2022 | USD | 41.4 | 41.74 | 41.21 | 41.66 | 41.66 | +0.21 (+0.51%) | 7,223,500 |
16 Sep 2022 | USD | 41.83 | 41.95 | 41.25 | 41.45 | 41.45 | -0.69 (-1.64%) | 26,471,600 |