Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | USD | 70.74 | 71.5 | 70.19 | 70.36 | 70.36 | +0.21 (+0.30%) | 12,013,200 |
26 Sep 2022 | USD | 70.14 | 70.85 | 69.69 | 70.15 | 70.15 | -0.56 (-0.79%) | 10,244,000 |
23 Sep 2022 | USD | 71.03 | 71.37 | 70.13 | 70.71 | 70.71 | -0.58 (-0.81%) | 8,190,100 |
22 Sep 2022 | USD | 69.2 | 71.88 | 69.2 | 71.29 | 71.29 | +1.83 (+2.63%) | 10,009,800 |
21 Sep 2022 | USD | 69.74 | 70.37 | 69.44 | 69.46 | 69.46 | -0.27 (-0.39%) | 11,857,000 |
20 Sep 2022 | USD | 69.8 | 70.06 | 69.24 | 69.73 | 69.73 | -0.46 (-0.66%) | 7,454,700 |
19 Sep 2022 | USD | 71.05 | 71.54 | 69.53 | 70.19 | 70.19 | -1.33 (-1.86%) | 9,922,000 |
16 Sep 2022 | USD | 71.75 | 72.25 | 70.9 | 71.52 | 71.52 | -0.26 (-0.36%) | 16,364,800 |
15 Sep 2022 | USD | 70.64 | 72.14 | 70.56 | 71.78 | 71.78 | +1.31 (+1.86%) | 9,499,400 |
14 Sep 2022 | USD | 70.54 | 71.23 | 70.03 | 70.47 | 70.47 | -0.57 (-0.80%) | 15,528,900 |
13 Sep 2022 | USD | 71.56 | 72.1 | 70.77 | 71.04 | 71.04 | -1.32 (-1.82%) | 9,884,700 |
12 Sep 2022 | USD | 75.61 | 75.99 | 72.25 | 72.36 | 72.36 | +2.2 (+3.14%) | 23,830,100 |
9 Sep 2022 | USD | 69.28 | 70.55 | 69.22 | 70.16 | 70.16 | +0.78 (+1.12%) | 6,557,400 |
8 Sep 2022 | USD | 68.95 | 69.58 | 68.18 | 69.38 | 69.38 | +0.62 (+0.90%) | 9,147,900 |
7 Sep 2022 | USD | 68.67 | 69.48 | 68.14 | 68.76 | 68.76 | +0.11 (+0.16%) | 7,183,000 |
6 Sep 2022 | USD | 68.94 | 69.07 | 68.12 | 68.65 | 68.65 | +0.04 (+0.06%) | 8,428,900 |
2 Sep 2022 | USD | 69.37 | 69.78 | 68.34 | 68.61 | 68.61 | -0.48 (-0.69%) | 8,657,700 |
1 Sep 2022 | USD | 67.39 | 69.1 | 67.21 | 69.09 | 69.09 | +1.68 (+2.49%) | 9,633,300 |
31 Aug 2022 | USD | 67.33 | 67.63 | 66.83 | 67.41 | 67.41 | +0.21 (+0.31%) | 13,940,100 |
30 Aug 2022 | USD | 66.75 | 67.25 | 65.95 | 67.2 | 67.2 | +0.45 (+0.67%) | 10,260,400 |
29 Aug 2022 | USD | 69.9 | 69.91 | 66.4 | 66.75 | 66.75 | -4.44 (-6.24%) | 18,479,000 |
26 Aug 2022 | USD | 71.92 | 72.04 | 71.13 | 71.19 | 71.19 | -0.31 (-0.43%) | 7,372,200 |
25 Aug 2022 | USD | 72.66 | 72.66 | 71.03 | 71.5 | 71.5 | -0.92 (-1.27%) | 11,036,900 |
24 Aug 2022 | USD | 73.01 | 73.13 | 72.36 | 72.42 | 72.42 | -0.35 (-0.48%) | 6,142,700 |
23 Aug 2022 | USD | 74.31 | 74.49 | 72.6 | 72.77 | 72.77 | -1.78 (-2.39%) | 9,200,200 |
22 Aug 2022 | USD | 75.33 | 75.86 | 74.35 | 74.55 | 74.55 | -0.78 (-1.04%) | 5,813,600 |
19 Aug 2022 | USD | 74.16 | 75.71 | 74.16 | 75.33 | 75.33 | +1.18 (+1.59%) | 7,938,300 |
18 Aug 2022 | USD | 74.77 | 74.97 | 73.62 | 74.15 | 74.15 | -0.41 (-0.55%) | 5,303,300 |
17 Aug 2022 | USD | 73.91 | 74.98 | 73.81 | 74.56 | 74.56 | +0.43 (+0.58%) | 5,347,200 |
16 Aug 2022 | USD | 74.36 | 75.1 | 73.85 | 74.13 | 74.13 | -0.4 (-0.54%) | 9,026,800 |