Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 58.93 | 59.81 | 58.68 | 59.53 | 59.53 | +0.83 (+1.41%) | 2,383,635 |
8 Sep 2022 | USD | 58.13 | 59.1 | 58 | 58.7 | 58.7 | -0.03 (-0.05%) | 4,250,300 |
7 Sep 2022 | USD | 54.76 | 58.89 | 54.51 | 58.73 | 58.73 | +4.07 (+7.45%) | 6,328,700 |
6 Sep 2022 | USD | 56.49 | 56.53 | 54.45 | 54.66 | 54.66 | -1.55 (-2.76%) | 3,081,200 |
2 Sep 2022 | USD | 57.03 | 57.35 | 55.88 | 56.21 | 56.21 | -0.55 (-0.97%) | 2,656,500 |
1 Sep 2022 | USD | 56.94 | 57.2 | 56.14 | 56.76 | 56.76 | -0.7 (-1.22%) | 4,454,900 |
31 Aug 2022 | USD | 57.27 | 58.89 | 56.93 | 57.46 | 57.46 | +0.98 (+1.74%) | 4,137,300 |
30 Aug 2022 | USD | 57.19 | 57.27 | 56.4 | 56.48 | 56.48 | -0.51 (-0.89%) | 2,745,700 |
29 Aug 2022 | USD | 56.8 | 57.32 | 56.4 | 56.99 | 56.99 | -0.18 (-0.31%) | 1,859,100 |
26 Aug 2022 | USD | 60 | 60.11 | 57.12 | 57.17 | 57.17 | -2.75 (-4.59%) | 2,544,700 |
25 Aug 2022 | USD | 59.03 | 59.95 | 58.44 | 59.92 | 59.92 | +1.21 (+2.06%) | 2,171,500 |
24 Aug 2022 | USD | 58.55 | 59.1 | 58.34 | 58.71 | 58.71 | +0.05 (+0.09%) | 2,938,400 |
23 Aug 2022 | USD | 59.31 | 59.55 | 58.66 | 58.66 | 58.66 | -1.01 (-1.69%) | 2,433,300 |
22 Aug 2022 | USD | 61.04 | 61.15 | 59.53 | 59.67 | 59.67 | -1.58 (-2.58%) | 3,753,600 |
19 Aug 2022 | USD | 61.51 | 62.12 | 60.8 | 61.25 | 61.25 | +0.2 (+0.33%) | 5,940,600 |
18 Aug 2022 | USD | 61.42 | 61.56 | 60.13 | 61.05 | 61.05 | -0.33 (-0.54%) | 2,508,400 |
17 Aug 2022 | USD | 61.55 | 61.76 | 60.92 | 61.38 | 61.38 | -0.46 (-0.74%) | 2,124,400 |
16 Aug 2022 | USD | 61.68 | 61.87 | 60.82 | 61.84 | 61.84 | -0.18 (-0.29%) | 2,889,500 |
15 Aug 2022 | USD | 60.33 | 62.24 | 60.13 | 62.02 | 62.02 | +1.56 (+2.58%) | 2,991,900 |
12 Aug 2022 | USD | 60.01 | 60.71 | 60.01 | 60.46 | 60.46 | +0.49 (+0.82%) | 2,114,000 |
11 Aug 2022 | USD | 60.07 | 61.06 | 59.69 | 59.97 | 59.97 | +0.07 (+0.12%) | 2,073,600 |
10 Aug 2022 | USD | 59.2 | 60.06 | 59.03 | 59.9 | 59.9 | +0.95 (+1.61%) | 3,130,400 |
9 Aug 2022 | USD | 59.55 | 59.82 | 58.73 | 58.95 | 58.95 | -0.76 (-1.27%) | 2,530,900 |
8 Aug 2022 | USD | 58.99 | 59.91 | 58.47 | 59.71 | 59.71 | +1.12 (+1.91%) | 3,053,300 |
5 Aug 2022 | USD | 57.77 | 58.61 | 57.49 | 58.59 | 58.59 | +0.68 (+1.17%) | 2,448,300 |
4 Aug 2022 | USD | 58.44 | 58.6 | 57.75 | 57.91 | 57.91 | -0.27 (-0.46%) | 4,493,500 |
3 Aug 2022 | USD | 58.95 | 59.09 | 57.77 | 58.18 | 58.18 | -0.7 (-1.19%) | 4,056,300 |
2 Aug 2022 | USD | 58.77 | 59.5 | 58.33 | 58.88 | 58.88 | +0.21 (+0.36%) | 3,866,800 |
1 Aug 2022 | USD | 58.34 | 59.17 | 58.03 | 58.67 | 58.67 | +0.01 (+0.02%) | 5,197,900 |
29 Jul 2022 | USD | 59.42 | 59.84 | 57.92 | 58.66 | 58.66 | -0.84 (-1.41%) | 6,232,100 |