Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 46.36 | 47.09 | 45.26 | 46.12 | 46.12 | -1.07 (-2.27%) | 1,327,000 |
22 Sep 2022 | USD | 49.03 | 49.49 | 47.01 | 47.19 | 47.19 | -2.21 (-4.47%) | 894,600 |
21 Sep 2022 | USD | 50.57 | 51.96 | 49.36 | 49.4 | 49.4 | -0.88 (-1.75%) | 1,403,300 |
20 Sep 2022 | USD | 51.22 | 51.7 | 50.21 | 50.28 | 50.28 | -1.69 (-3.25%) | 573,900 |
19 Sep 2022 | USD | 51.13 | 51.988 | 50.69 | 51.97 | 51.97 | +0.11 (+0.21%) | 498,000 |
16 Sep 2022 | USD | 52.7 | 52.85 | 51.46 | 51.86 | 51.86 | -2.28 (-4.21%) | 743,700 |
15 Sep 2022 | USD | 52.79 | 55.51 | 52.64 | 54.14 | 54.14 | +0.7 (+1.31%) | 992,200 |
14 Sep 2022 | USD | 52.05 | 53.53 | 51.41 | 53.44 | 53.44 | +1.2 (+2.30%) | 608,000 |
13 Sep 2022 | USD | 52.86 | 53.62 | 52.06 | 52.24 | 52.24 | -3.94 (-7.01%) | 1,222,300 |
12 Sep 2022 | USD | 55.03 | 56.29 | 54.952 | 56.18 | 56.18 | +1.43 (+2.61%) | 692,700 |
9 Sep 2022 | USD | 53.36 | 54.914 | 53.25 | 54.75 | 54.75 | +2.65 (+5.09%) | 883,200 |
8 Sep 2022 | USD | 49.98 | 52.1 | 49.66 | 52.1 | 52.1 | +1.31 (+2.58%) | 524,500 |
7 Sep 2022 | USD | 48.76 | 50.86 | 48.621 | 50.79 | 50.79 | +1.65 (+3.36%) | 1,080,800 |
6 Sep 2022 | USD | 50.15 | 50.18 | 48.58 | 49.14 | 49.14 | -0.81 (-1.62%) | 736,000 |
2 Sep 2022 | USD | 51.84 | 51.84 | 49.64 | 49.95 | 49.95 | -0.81 (-1.60%) | 1,124,700 |
1 Sep 2022 | USD | 50.5 | 50.83 | 48.64 | 50.76 | 50.76 | -0.7 (-1.36%) | 978,000 |
31 Aug 2022 | USD | 52.64 | 53.455 | 51.14 | 51.46 | 51.46 | -0.22 (-0.43%) | 793,200 |
30 Aug 2022 | USD | 52.5 | 53.36 | 50.76 | 51.68 | 51.68 | -0.23 (-0.44%) | 569,300 |
29 Aug 2022 | USD | 51.41 | 53.2 | 51.41 | 51.91 | 51.91 | -0.6 (-1.14%) | 565,100 |
26 Aug 2022 | USD | 55.53 | 55.7 | 52.41 | 52.51 | 52.51 | -3.04 (-5.47%) | 1,121,400 |
25 Aug 2022 | USD | 54.97 | 55.58 | 54.13 | 55.55 | 55.55 | +1.28 (+2.36%) | 445,200 |
24 Aug 2022 | USD | 53.63 | 55.21 | 53.43 | 54.27 | 54.27 | +0.84 (+1.57%) | 365,400 |
23 Aug 2022 | USD | 53.99 | 55.21 | 53.34 | 53.43 | 53.43 | -0.83 (-1.53%) | 608,700 |
22 Aug 2022 | USD | 54.65 | 55.64 | 53.875 | 54.26 | 54.26 | -1.75 (-3.12%) | 853,900 |
19 Aug 2022 | USD | 57.71 | 57.85 | 55.8 | 56.01 | 56.01 | -3.65 (-6.12%) | 678,700 |
18 Aug 2022 | USD | 60.21 | 60.21 | 58.89 | 59.66 | 59.66 | -0.56 (-0.93%) | 319,300 |
17 Aug 2022 | USD | 61.65 | 62.01 | 59.86 | 60.22 | 60.22 | -2.79 (-4.43%) | 687,000 |
16 Aug 2022 | USD | 63.51 | 64.11 | 60.84 | 63.01 | 63.01 | -0.93 (-1.45%) | 765,900 |
15 Aug 2022 | USD | 63.17 | 64.51 | 62.98 | 63.94 | 63.94 | +0.06 (+0.09%) | 479,300 |
12 Aug 2022 | USD | 62.3 | 63.99 | 61.25 | 63.88 | 63.88 | +2.42 (+3.94%) | 491,100 |