Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 66.27 | 67.01 | 66.27 | 67.01 | 67.01 | +1.48 (+2.26%) | 9,800 |
8 Sep 2022 | USD | 62.4 | 65.53 | 62.4 | 65.53 | 65.53 | +3.2 (+5.13%) | 39,100 |
7 Sep 2022 | USD | 61.35 | 62.72 | 61.35 | 62.33 | 62.33 | +0.64 (+1.04%) | 44,700 |
6 Sep 2022 | USD | 61.74 | 63.26 | 61.68 | 61.69 | 61.69 | +0.69 (+1.13%) | 24,200 |
2 Sep 2022 | USD | 61.95 | 63.26 | 60.48 | 61 | 61 | -1.53 (-2.45%) | 24,100 |
1 Sep 2022 | USD | 61.42 | 62.58 | 60.43 | 62.53 | 62.53 | -2.59 (-3.98%) | 20,900 |
31 Aug 2022 | USD | 63.43 | 66 | 63.09 | 65.12 | 65.12 | -0.96 (-1.45%) | 29,700 |
30 Aug 2022 | USD | 65.94 | 69.09 | 65.13 | 66.08 | 66.08 | -3.42 (-4.92%) | 24,400 |
29 Aug 2022 | USD | 68.32 | 71.5 | 68.04 | 69.5 | 69.5 | -0.66 (-0.94%) | 31,400 |
26 Aug 2022 | USD | 69.64 | 71 | 68.64 | 70.16 | 70.16 | +0.21 (+0.30%) | 11,800 |
25 Aug 2022 | USD | 68.73 | 69.95 | 68.14 | 69.95 | 69.95 | +1.18 (+1.72%) | 6,400 |
24 Aug 2022 | USD | 66.93 | 69.5 | 66.93 | 68.77 | 68.77 | -0.39 (-0.56%) | 11,900 |
23 Aug 2022 | USD | 69.18 | 70.45 | 69.01 | 69.16 | 69.16 | +1.94 (+2.89%) | 19,500 |
22 Aug 2022 | USD | 66.77 | 67.49 | 66.77 | 67.22 | 67.22 | -0.38 (-0.56%) | 23,600 |
19 Aug 2022 | USD | 67.83 | 68.4 | 67.45 | 67.6 | 67.6 | -1.64 (-2.37%) | 6,600 |
18 Aug 2022 | USD | 68.38 | 70.8 | 67.98 | 69.24 | 69.24 | +1.08 (+1.58%) | 8,300 |
17 Aug 2022 | USD | 66.49 | 69.2 | 66.49 | 68.16 | 68.16 | -0.49 (-0.71%) | 18,100 |
16 Aug 2022 | USD | 67.78 | 70.1 | 67.78 | 68.65 | 68.65 | +4.32 (+6.72%) | 12,100 |
15 Aug 2022 | USD | 64.27 | 65.5 | 64.19 | 64.33 | 64.33 | -3.59 (-5.29%) | 12,700 |
12 Aug 2022 | USD | 66.94 | 69.35 | 66.94 | 67.92 | 67.92 | -0.43 (-0.63%) | 6,700 |
11 Aug 2022 | USD | 68.89 | 70.85 | 67.84 | 68.35 | 68.35 | -0.35 (-0.51%) | 3,200 |
10 Aug 2022 | USD | 66.09 | 68.75 | 66.09 | 68.7 | 68.7 | +0.15 (+0.22%) | 6,300 |
9 Aug 2022 | USD | 65.75 | 68.55 | 65.63 | 68.55 | 68.55 | +1.93 (+2.90%) | 16,800 |
8 Aug 2022 | USD | 66.76 | 68.9 | 66.4 | 66.62 | 66.62 | +0.28 (+0.42%) | 20,800 |
5 Aug 2022 | USD | 66.22 | 66.85 | 66.22 | 66.34 | 66.34 | +1.07 (+1.64%) | 15,200 |
4 Aug 2022 | USD | 63.35 | 65.45 | 63.35 | 65.27 | 65.27 | +1.52 (+2.38%) | 9,800 |
3 Aug 2022 | USD | 63.19 | 65.5 | 62.51 | 63.75 | 63.75 | -0.44 (-0.69%) | 9,200 |
2 Aug 2022 | USD | 64.35 | 64.35 | 62.44 | 64.19 | 64.19 | -2.62 (-3.92%) | 13,000 |
1 Aug 2022 | USD | 65.71 | 68.75 | 64.68 | 66.81 | 66.81 | -0.19 (-0.28%) | 18,800 |
29 Jul 2022 | USD | 65.57 | 69.37 | 65.13 | 67 | 67 | +0.75 (+1.13%) | 11,000 |