Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 72.12 | 72.76 | 71.63 | 72.65 | 72.65 | -0.06 (-0.08%) | 837,200 |
16 Sep 2022 | USD | 71.52 | 73.15 | 71.26 | 72.71 | 72.71 | +0.6 (+0.83%) | 3,501,400 |
15 Sep 2022 | USD | 73.49 | 74.26 | 72.03 | 72.11 | 72.11 | -1.36 (-1.85%) | 900,800 |
14 Sep 2022 | USD | 74.54 | 74.79 | 72.84 | 73.47 | 73.47 | -0.69 (-0.93%) | 945,400 |
13 Sep 2022 | USD | 74.53 | 75.32 | 73.88 | 74.16 | 74.16 | -1.6 (-2.11%) | 499,400 |
12 Sep 2022 | USD | 74.73 | 76.1 | 74.73 | 75.76 | 75.76 | +1 (+1.34%) | 696,200 |
9 Sep 2022 | USD | 74.48 | 75 | 73.87 | 74.76 | 74.76 | +0.36 (+0.48%) | 850,100 |
8 Sep 2022 | USD | 75.86 | 76.06 | 74.37 | 74.4 | 74.4 | -1.84 (-2.41%) | 788,600 |
7 Sep 2022 | USD | 75.97 | 76.37 | 75.79 | 76.24 | 76.24 | +0.12 (+0.16%) | 617,800 |
6 Sep 2022 | USD | 75.2 | 76.4 | 75.15 | 76.12 | 76.12 | +2.02 (+2.73%) | 1,095,800 |
2 Sep 2022 | USD | 75.79 | 75.79 | 73.88 | 74.1 | 74.1 | -1.08 (-1.44%) | 789,600 |
1 Sep 2022 | USD | 74.69 | 75.34 | 74.56 | 75.18 | 75.18 | -0.14 (-0.19%) | 535,000 |
31 Aug 2022 | USD | 76.2 | 76.66 | 75.25 | 75.32 | 75.32 | -0.65 (-0.86%) | 775,800 |
30 Aug 2022 | USD | 77.43 | 77.43 | 75.82 | 75.97 | 75.97 | -1.3 (-1.68%) | 360,100 |
29 Aug 2022 | USD | 76.72 | 77.72 | 76.25 | 77.27 | 77.27 | +0.22 (+0.29%) | 379,700 |
26 Aug 2022 | USD | 78.14 | 78.23 | 76.97 | 77.05 | 77.05 | -1.16 (-1.48%) | 431,700 |
25 Aug 2022 | USD | 77.96 | 78.41 | 77.68 | 78.21 | 78.21 | +0.37 (+0.48%) | 362,600 |
24 Aug 2022 | USD | 77.65 | 78.2 | 77.59 | 77.84 | 77.84 | +0.19 (+0.24%) | 352,600 |
23 Aug 2022 | USD | 78.88 | 78.88 | 77.06 | 77.65 | 77.65 | -1.04 (-1.32%) | 581,100 |
22 Aug 2022 | USD | 79.12 | 79.22 | 78.35 | 78.69 | 78.69 | -0.62 (-0.78%) | 447,400 |
19 Aug 2022 | USD | 79.15 | 79.6 | 78.78 | 79.31 | 79.31 | -0.06 (-0.08%) | 440,800 |
18 Aug 2022 | USD | 79.95 | 80.29 | 79.27 | 79.37 | 79.37 | -0.57 (-0.71%) | 324,300 |
17 Aug 2022 | USD | 79.76 | 80.37 | 79.29 | 79.94 | 79.94 | -0.14 (-0.17%) | 433,000 |
16 Aug 2022 | USD | 80.3 | 80.44 | 79.76 | 80.08 | 80.08 | -0.27 (-0.34%) | 429,800 |
15 Aug 2022 | USD | 78.98 | 80.38 | 78.79 | 80.35 | 80.35 | +1.38 (+1.75%) | 720,800 |
12 Aug 2022 | USD | 78.92 | 79.3 | 78.33 | 78.97 | 78.97 | +0.46 (+0.59%) | 600,000 |
11 Aug 2022 | USD | 78.11 | 78.97 | 77.9 | 78.51 | 78.51 | +0.39 (+0.50%) | 547,600 |
10 Aug 2022 | USD | 78.27 | 78.39 | 77.36 | 78.12 | 78.12 | +0.29 (+0.37%) | 461,400 |
9 Aug 2022 | USD | 77.63 | 78.01 | 77.36 | 77.83 | 77.83 | +0.36 (+0.46%) | 519,500 |
8 Aug 2022 | USD | 77.05 | 77.77 | 76.84 | 77.47 | 77.47 | +0.67 (+0.87%) | 379,500 |