Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 44.63 | 45.58 | 44.12 | 45.55 | 45.55 | +0.89 (+1.99%) | 1,014,200 |
9 Dec 2022 | USD | 44.78 | 45.59 | 44.14 | 44.66 | 44.66 | -0.62 (-1.37%) | 944,400 |
8 Dec 2022 | USD | 44.15 | 45.35 | 43.78 | 45.28 | 45.28 | +1.65 (+3.78%) | 901,100 |
7 Dec 2022 | USD | 42.64 | 44 | 42.2 | 43.63 | 43.63 | +0.78 (+1.82%) | 846,800 |
6 Dec 2022 | USD | 45.18 | 45.25 | 42.56 | 42.85 | 42.85 | -2.43 (-5.37%) | 1,522,500 |
5 Dec 2022 | USD | 46.45 | 46.98 | 44.91 | 45.28 | 45.28 | -1.71 (-3.64%) | 1,107,600 |
2 Dec 2022 | USD | 45.53 | 47.87 | 44.8 | 46.99 | 46.99 | +0.75 (+1.62%) | 1,319,000 |
1 Dec 2022 | USD | 45.05 | 46.4 | 44.78 | 46.24 | 46.24 | +1.35 (+3.01%) | 1,779,000 |
30 Nov 2022 | USD | 42.59 | 44.95 | 42.04 | 44.89 | 44.89 | +2.65 (+6.27%) | 1,587,300 |
29 Nov 2022 | USD | 41.38 | 43.07 | 41.13 | 42.24 | 42.24 | +0.99 (+2.40%) | 1,572,400 |
28 Nov 2022 | USD | 40.23 | 41.39 | 40.23 | 41.25 | 41.25 | +0.4 (+0.98%) | 928,600 |
25 Nov 2022 | USD | 40.83 | 41.01 | 40.53 | 40.85 | 40.85 | -0.19 (-0.46%) | 237,500 |
23 Nov 2022 | USD | 41.31 | 41.55 | 40.6 | 41.04 | 41.04 | -0.06 (-0.15%) | 745,800 |
22 Nov 2022 | USD | 40.95 | 41.19 | 40.06 | 41.1 | 41.1 | +0.05 (+0.12%) | 884,200 |
21 Nov 2022 | USD | 41.63 | 41.9 | 40.5 | 41.05 | 41.05 | -1.11 (-2.63%) | 1,452,400 |
18 Nov 2022 | USD | 43.48 | 44.19 | 41.57 | 42.16 | 42.16 | -0.74 (-1.72%) | 1,548,200 |
17 Nov 2022 | USD | 42.85 | 43.61 | 42.43 | 42.9 | 42.9 | -0.14 (-0.33%) | 1,420,600 |
16 Nov 2022 | USD | 43.51 | 43.78 | 42.55 | 43.04 | 43.04 | -1.18 (-2.67%) | 1,116,300 |
15 Nov 2022 | USD | 45.6 | 46.15 | 43.83 | 44.22 | 44.22 | +0.07 (+0.16%) | 2,075,800 |
14 Nov 2022 | USD | 44 | 44.95 | 42.8 | 44.15 | 44.15 | +0.24 (+0.55%) | 1,801,100 |
11 Nov 2022 | USD | 37.15 | 45.19 | 37.15 | 43.91 | 43.91 | +3.99 (+9.99%) | 4,195,300 |
10 Nov 2022 | USD | 35.72 | 40.1 | 35.52 | 39.92 | 39.92 | +9.58 (+31.58%) | 4,482,200 |
9 Nov 2022 | USD | 31.51 | 31.55 | 30.08 | 30.34 | 30.34 | -1.59 (-4.98%) | 2,193,300 |
8 Nov 2022 | USD | 31.72 | 32.48 | 31.1 | 31.93 | 31.93 | +0.48 (+1.53%) | 1,079,900 |
7 Nov 2022 | USD | 31.79 | 31.79 | 30.43 | 31.45 | 31.45 | -0.08 (-0.25%) | 907,600 |
4 Nov 2022 | USD | 32.11 | 32.47 | 30.79 | 31.53 | 31.53 | +0.23 (+0.73%) | 1,160,700 |
3 Nov 2022 | USD | 30.04 | 31.58 | 29.78 | 31.3 | 31.3 | +0.6 (+1.95%) | 1,464,700 |
2 Nov 2022 | USD | 32.23 | 32.36 | 30.66 | 30.7 | 30.7 | -1.8 (-5.54%) | 1,224,600 |
1 Nov 2022 | USD | 32.91 | 33.39 | 32.18 | 32.5 | 32.5 | +0.42 (+1.31%) | 794,100 |
31 Oct 2022 | USD | 32.55 | 32.9 | 31.93 | 32.08 | 32.08 | -0.62 (-1.90%) | 1,266,600 |