Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 56.46 | 56.53 | 54.7 | 55.96 | 55.96 | -1.59 (-2.76%) | 1,291,000 |
15 Sep 2022 | USD | 57.52 | 57.71 | 56.83 | 57.55 | 57.55 | -0.59 (-1.01%) | 810,600 |
14 Sep 2022 | USD | 56.8 | 58.6 | 56.72 | 58.14 | 58.14 | +1.94 (+3.45%) | 739,300 |
13 Sep 2022 | USD | 56.96 | 57.35 | 56.03 | 56.2 | 56.2 | -1.77 (-3.05%) | 624,300 |
12 Sep 2022 | USD | 57.65 | 58.27 | 57.18 | 57.97 | 57.97 | +0.78 (+1.36%) | 463,900 |
9 Sep 2022 | USD | 56.31 | 57.3 | 56.145 | 57.19 | 57.19 | +1.67 (+3.01%) | 431,700 |
8 Sep 2022 | USD | 55.59 | 56.16 | 55.153 | 55.52 | 55.52 | -0.14 (-0.25%) | 543,000 |
7 Sep 2022 | USD | 54.41 | 55.93 | 53.99 | 55.66 | 55.66 | +0.71 (+1.29%) | 386,800 |
6 Sep 2022 | USD | 55.78 | 55.95 | 54.883 | 54.95 | 54.95 | -0.27 (-0.49%) | 497,400 |
2 Sep 2022 | USD | 55.92 | 56.09 | 55.15 | 55.22 | 55.22 | +0.28 (+0.51%) | 384,000 |
1 Sep 2022 | USD | 54.75 | 55.14 | 53.83 | 54.94 | 54.94 | -0.27 (-0.49%) | 741,500 |
31 Aug 2022 | USD | 55.26 | 55.92 | 54.87 | 55.21 | 55.21 | -0.68 (-1.22%) | 707,600 |
30 Aug 2022 | USD | 57 | 57.015 | 55.62 | 55.89 | 55.89 | -1.61 (-2.80%) | 424,100 |
29 Aug 2022 | USD | 57.13 | 57.95 | 56.58 | 57.5 | 57.5 | -0.06 (-0.10%) | 288,000 |
26 Aug 2022 | USD | 58.67 | 58.74 | 57.455 | 57.56 | 57.56 | -1.17 (-1.99%) | 538,200 |
25 Aug 2022 | USD | 58.27 | 58.83 | 57.69 | 58.73 | 58.73 | +0.94 (+1.63%) | 507,500 |
24 Aug 2022 | USD | 57.27 | 58.02 | 57.08 | 57.79 | 57.79 | +0.52 (+0.91%) | 544,100 |
23 Aug 2022 | USD | 57.37 | 57.74 | 56.79 | 57.27 | 57.27 | +0.37 (+0.65%) | 505,000 |
22 Aug 2022 | USD | 57 | 57.26 | 56.56 | 56.9 | 56.9 | -0.48 (-0.84%) | 226,900 |
19 Aug 2022 | USD | 57.62 | 57.94 | 57.34 | 57.38 | 57.38 | -0.44 (-0.76%) | 586,700 |
18 Aug 2022 | USD | 57.6 | 57.85 | 57.05 | 57.82 | 57.82 | +0.55 (+0.96%) | 490,300 |
17 Aug 2022 | USD | 56.89 | 57.74 | 56.71 | 57.27 | 57.27 | -0.08 (-0.14%) | 381,400 |
16 Aug 2022 | USD | 57.81 | 57.81 | 56.99 | 57.35 | 57.35 | +0.29 (+0.51%) | 467,600 |
15 Aug 2022 | USD | 56.48 | 57.25 | 55.42 | 57.06 | 57.06 | -0.58 (-1.01%) | 426,400 |
12 Aug 2022 | USD | 57.94 | 58.14 | 57.31 | 57.64 | 57.64 | -0.35 (-0.60%) | 540,600 |
11 Aug 2022 | USD | 57.5 | 58.22 | 57.04 | 57.99 | 57.99 | +1.33 (+2.35%) | 400,400 |
10 Aug 2022 | USD | 56.43 | 56.94 | 55.565 | 56.66 | 56.66 | +0.48 (+0.85%) | 454,700 |
9 Aug 2022 | USD | 55.5 | 56.2 | 55.11 | 56.18 | 56.18 | +1.17 (+2.13%) | 458,300 |
8 Aug 2022 | USD | 54.5 | 55.03 | 54.47 | 55.01 | 55.01 | +0.91 (+1.68%) | 558,400 |
5 Aug 2022 | USD | 52.31 | 54.355 | 52.31 | 54.1 | 54.1 | +1.12 (+2.11%) | 581,600 |