Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 76.08 | 76.38 | 74.75 | 76.15 | 76.15 | -1.26 (-1.63%) | 1,438,200 |
15 Sep 2022 | USD | 75.86 | 79.91 | 75.83 | 77.41 | 77.41 | +0.99 (+1.30%) | 1,304,600 |
14 Sep 2022 | USD | 75.51 | 76.57 | 72.88 | 76.42 | 76.42 | +1.03 (+1.37%) | 1,690,500 |
13 Sep 2022 | USD | 79.02 | 80.34 | 74.86 | 75.39 | 75.39 | -8.2 (-9.81%) | 1,935,700 |
12 Sep 2022 | USD | 80.98 | 83.64 | 80.62 | 83.59 | 83.59 | +2.97 (+3.68%) | 1,434,500 |
9 Sep 2022 | USD | 79.48 | 81.43 | 78.78 | 80.62 | 80.62 | +2.07 (+2.64%) | 1,338,300 |
8 Sep 2022 | USD | 74.88 | 78.58 | 73.53 | 78.55 | 78.55 | +2.22 (+2.91%) | 1,074,900 |
7 Sep 2022 | USD | 71.47 | 76.68 | 71.12 | 76.33 | 76.33 | +4.39 (+6.10%) | 1,130,000 |
6 Sep 2022 | USD | 71.25 | 72.54 | 68.06 | 71.94 | 71.94 | +0.94 (+1.32%) | 1,356,500 |
2 Sep 2022 | USD | 73.65 | 74.01 | 70.54 | 71 | 71 | -2.02 (-2.77%) | 967,400 |
1 Sep 2022 | USD | 72.17 | 73.72 | 71.11 | 73.02 | 73.02 | -0.68 (-0.92%) | 1,188,100 |
31 Aug 2022 | USD | 74.19 | 74.6 | 72.31 | 73.7 | 73.7 | -0.08 (-0.11%) | 971,100 |
30 Aug 2022 | USD | 75.92 | 76.6 | 72.56 | 73.78 | 73.78 | -1.08 (-1.44%) | 933,800 |
29 Aug 2022 | USD | 75.41 | 76.86 | 74.51 | 74.86 | 74.86 | -2.25 (-2.92%) | 931,700 |
26 Aug 2022 | USD | 80.73 | 81.25 | 76.83 | 77.11 | 77.11 | -3.9 (-4.81%) | 1,469,600 |
25 Aug 2022 | USD | 77.18 | 81.02 | 77.06 | 81.01 | 81.01 | +4.32 (+5.63%) | 1,465,700 |
24 Aug 2022 | USD | 74.18 | 78.6 | 73.99 | 76.69 | 76.69 | +2.76 (+3.73%) | 1,559,300 |
23 Aug 2022 | USD | 72.82 | 75.13 | 72.82 | 73.93 | 73.93 | +1.5 (+2.07%) | 988,900 |
22 Aug 2022 | USD | 70.98 | 74 | 70.05 | 72.43 | 72.43 | -0.42 (-0.58%) | 1,209,500 |
19 Aug 2022 | USD | 75.43 | 76.01 | 71.9 | 72.85 | 72.85 | -4.07 (-5.29%) | 1,796,600 |
18 Aug 2022 | USD | 76.5 | 77.29 | 75.38 | 76.92 | 76.92 | +0.17 (+0.22%) | 1,100,400 |
17 Aug 2022 | USD | 77.86 | 78.61 | 75.79 | 76.75 | 76.75 | -2.41 (-3.04%) | 1,233,200 |
16 Aug 2022 | USD | 78.69 | 80.59 | 76.63 | 79.16 | 79.16 | +0.33 (+0.42%) | 1,304,900 |
15 Aug 2022 | USD | 77.38 | 79.63 | 76.69 | 78.83 | 78.83 | +0.89 (+1.14%) | 1,378,900 |
12 Aug 2022 | USD | 77.7 | 78.19 | 76.31 | 77.94 | 77.94 | +1.14 (+1.48%) | 1,026,600 |
11 Aug 2022 | USD | 77 | 79.3 | 75.99 | 76.8 | 76.8 | +1.23 (+1.63%) | 1,730,900 |
10 Aug 2022 | USD | 73.6 | 75.92 | 73.34 | 75.57 | 75.57 | +4.6 (+6.48%) | 1,651,700 |
9 Aug 2022 | USD | 72.7 | 73.25 | 70.01 | 70.97 | 70.97 | -3.17 (-4.28%) | 1,617,700 |
8 Aug 2022 | USD | 74 | 77.35 | 73.39 | 74.14 | 74.14 | +0.53 (+0.72%) | 2,023,700 |
5 Aug 2022 | USD | 68.03 | 73.66 | 67.25 | 73.61 | 73.61 | +4.53 (+6.56%) | 3,327,500 |