Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 36.14 | 36.44 | 35.44 | 35.86 | 35.86 | -1.21 (-3.26%) | 856,800 |
22 Sep 2022 | USD | 37.84 | 37.91 | 36.99 | 37.07 | 37.07 | -0.19 (-0.51%) | 768,200 |
21 Sep 2022 | USD | 37.88 | 38.35 | 37.23 | 37.26 | 37.26 | -0.2 (-0.53%) | 787,500 |
20 Sep 2022 | USD | 37.76 | 37.76 | 36.94 | 37.46 | 37.46 | -1.03 (-2.68%) | 784,800 |
19 Sep 2022 | USD | 37.21 | 38.64 | 36.89 | 38.49 | 38.49 | +0.9 (+2.39%) | 1,050,700 |
16 Sep 2022 | USD | 37.47 | 38.01 | 37.05 | 37.59 | 37.59 | -0.13 (-0.34%) | 2,170,500 |
15 Sep 2022 | USD | 38.1 | 38.46 | 37.44 | 37.72 | 37.72 | -0.19 (-0.50%) | 1,365,500 |
14 Sep 2022 | USD | 39.29 | 39.29 | 37.49 | 37.91 | 37.91 | -2.03 (-5.08%) | 1,449,900 |
13 Sep 2022 | USD | 40.59 | 41 | 39.75 | 39.94 | 39.94 | -1.73 (-4.15%) | 890,100 |
12 Sep 2022 | USD | 42.1 | 42.49 | 41.35 | 41.67 | 41.67 | -0.04 (-0.10%) | 1,019,300 |
9 Sep 2022 | USD | 40.8 | 41.74 | 40.69 | 41.71 | 41.71 | +1.35 (+3.34%) | 668,000 |
8 Sep 2022 | USD | 39.81 | 40.68 | 39.49 | 40.36 | 40.36 | +0.11 (+0.27%) | 856,500 |
7 Sep 2022 | USD | 39.08 | 40.43 | 38.7 | 40.25 | 40.25 | +0.8 (+2.03%) | 768,200 |
6 Sep 2022 | USD | 39.47 | 39.92 | 38.8 | 39.45 | 39.45 | +0.32 (+0.82%) | 585,000 |
2 Sep 2022 | USD | 39.9 | 40.33 | 38.94 | 39.13 | 39.13 | +0.11 (+0.28%) | 620,500 |
1 Sep 2022 | USD | 39.5 | 39.59 | 38.31 | 39.02 | 39.02 | -1.49 (-3.68%) | 1,158,900 |
31 Aug 2022 | USD | 40.89 | 40.91 | 39.87 | 40.51 | 40.51 | -0.38 (-0.93%) | 807,900 |
30 Aug 2022 | USD | 42.4 | 42.51 | 40.49 | 40.89 | 40.89 | -1.62 (-3.81%) | 775,700 |
29 Aug 2022 | USD | 42.18 | 43.21 | 41.85 | 42.51 | 42.51 | -0.11 (-0.26%) | 502,300 |
26 Aug 2022 | USD | 43.58 | 43.99 | 42.62 | 42.62 | 42.62 | -0.97 (-2.23%) | 820,100 |
25 Aug 2022 | USD | 42.66 | 43.79 | 42.66 | 43.59 | 43.59 | +1.08 (+2.54%) | 880,400 |
24 Aug 2022 | USD | 41.68 | 42.56 | 41.45 | 42.51 | 42.51 | +0.3 (+0.71%) | 578,800 |
23 Aug 2022 | USD | 42 | 43.1 | 42 | 42.21 | 42.21 | +0.57 (+1.37%) | 623,600 |
22 Aug 2022 | USD | 41.76 | 42.26 | 41.21 | 41.64 | 41.64 | -0.76 (-1.79%) | 786,100 |
19 Aug 2022 | USD | 42.67 | 42.67 | 41.85 | 42.4 | 42.4 | -0.91 (-2.10%) | 562,500 |
18 Aug 2022 | USD | 43.08 | 43.54 | 43.05 | 43.31 | 43.31 | +0.61 (+1.43%) | 703,900 |
17 Aug 2022 | USD | 42.97 | 43.23 | 42.56 | 42.7 | 42.7 | -1.1 (-2.51%) | 615,000 |
16 Aug 2022 | USD | 43.36 | 44.21 | 43.34 | 43.8 | 43.8 | +0.78 (+1.81%) | 749,600 |
15 Aug 2022 | USD | 43 | 43.04 | 42.11 | 43.02 | 43.02 | -0.83 (-1.89%) | 779,300 |
12 Aug 2022 | USD | 42.85 | 44.03 | 42.84 | 43.85 | 43.85 | +1 (+2.33%) | 734,000 |