Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 34.93 | 35.13 | 34.91 | 35.08 | 35.08 | +0.18 (+0.52%) | 7,431,522 |
6 Dec 2022 | USD | 35.05 | 35.08 | 34.845 | 34.9 | 34.9 | -0.12 (-0.34%) | 5,896,294 |
5 Dec 2022 | USD | 35.21 | 35.21 | 34.9535 | 35.02 | 35.02 | -0.33 (-0.93%) | 10,847,320 |
2 Dec 2022 | USD | 35.05 | 35.35 | 35.03 | 35.35 | 35.35 | +0.01 (+0.03%) | 9,195,315 |
1 Dec 2022 | USD | 35.39 | 35.39 | 35.15 | 35.34 | 35.34 | -0.11 (-0.31%) | 11,760,920 |
30 Nov 2022 | USD | 34.91 | 35.45 | 34.86 | 35.45 | 35.45 | +0.51 (+1.46%) | 7,425,539 |
29 Nov 2022 | USD | 34.75 | 34.955 | 34.69 | 34.94 | 34.94 | +0.17 (+0.49%) | 6,223,904 |
28 Nov 2022 | USD | 35.03 | 35.06 | 34.75 | 34.77 | 34.77 | -0.32 (-0.91%) | 4,029,453 |
25 Nov 2022 | USD | 35.18 | 35.1873 | 35.06 | 35.09 | 35.09 | -0.08 (-0.23%) | 1,782,719 |
23 Nov 2022 | USD | 35 | 35.235 | 34.975 | 35.17 | 35.17 | +0.14 (+0.40%) | 5,653,247 |
22 Nov 2022 | USD | 34.85 | 35.03 | 34.8 | 35.03 | 35.03 | +0.28 (+0.81%) | 3,615,185 |
21 Nov 2022 | USD | 34.72 | 34.84 | 34.6901 | 34.75 | 34.75 | -0.02 (-0.06%) | 8,507,092 |
18 Nov 2022 | USD | 34.86 | 34.865 | 34.6792 | 34.77 | 34.77 | +0.06 (+0.17%) | 5,242,103 |
17 Nov 2022 | USD | 34.52 | 34.735 | 34.52 | 34.71 | 34.71 | -0.11 (-0.32%) | 4,425,020 |
16 Nov 2022 | USD | 34.86 | 34.895 | 34.7895 | 34.82 | 34.82 | -0.07 (-0.20%) | 3,549,420 |
15 Nov 2022 | USD | 34.94 | 34.95 | 34.66 | 34.89 | 34.89 | +0.32 (+0.93%) | 5,144,300 |
14 Nov 2022 | USD | 34.71 | 34.77 | 34.56 | 34.57 | 34.57 | -0.28 (-0.80%) | 9,619,019 |
11 Nov 2022 | USD | 34.76 | 34.945 | 34.59 | 34.85 | 34.85 | +0.12 (+0.35%) | 3,242,754 |
10 Nov 2022 | USD | 34.51 | 34.76 | 34.42 | 34.73 | 34.73 | +0.99 (+2.93%) | 14,178,150 |
9 Nov 2022 | USD | 34.06 | 34.115 | 33.695 | 33.74 | 33.74 | -0.4 (-1.17%) | 3,516,620 |
8 Nov 2022 | USD | 34.26 | 34.265 | 34.039 | 34.14 | 34.14 | -0.04 (-0.12%) | 4,174,474 |
7 Nov 2022 | USD | 34.26 | 34.28 | 34.075 | 34.18 | 34.18 | +0.01 (+0.03%) | 5,462,372 |
4 Nov 2022 | USD | 34.225 | 34.34 | 33.97 | 34.17 | 34.17 | +0.14 (+0.41%) | 8,565,233 |
3 Nov 2022 | USD | 33.87 | 34.08 | 33.72 | 34.03 | 34.03 | -0.16 (-0.47%) | 15,599,040 |
2 Nov 2022 | USD | 34.52 | 34.835 | 34.17 | 34.19 | 34.19 | -0.28 (-0.81%) | 11,659,810 |
1 Nov 2022 | USD | 34.625 | 34.64 | 34.325 | 34.47 | 34.47 | -0.02 (-0.06%) | 10,801,460 |
31 Oct 2022 | USD | 34.83 | 34.91 | 34.465 | 34.49 | 34.49 | -0.52 (-1.49%) | 11,502,130 |
28 Oct 2022 | USD | 34.71 | 35.03 | 34.71 | 35.01 | 35.01 | +0.29 (+0.84%) | 12,529,040 |
27 Oct 2022 | USD | 34.57 | 34.81 | 34.44 | 34.72 | 34.72 | +0.25 (+0.73%) | 8,032,972 |
26 Oct 2022 | USD | 34.33 | 34.59 | 34.27 | 34.47 | 34.47 | +0.09 (+0.26%) | 6,480,493 |