Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 64.43 | 64.64 | 64.33 | 64.47 | 64.47 | -0.4 (-0.62%) | 559,200 |
15 Sep 2022 | USD | 64.89 | 65.24 | 64.8 | 64.87 | 64.87 | -0.26 (-0.40%) | 170,500 |
14 Sep 2022 | USD | 65.12 | 65.21 | 64.82 | 65.13 | 65.13 | +0.4 (+0.62%) | 519,500 |
13 Sep 2022 | USD | 65.4 | 65.51 | 64.69 | 64.73 | 64.73 | -1.21 (-1.84%) | 356,900 |
12 Sep 2022 | USD | 65.87 | 66.16 | 65.82 | 65.94 | 65.94 | -0.06 (-0.09%) | 344,000 |
9 Sep 2022 | USD | 65.58 | 66 | 65.5 | 66 | 66 | +0.52 (+0.79%) | 322,800 |
8 Sep 2022 | USD | 64.93 | 65.48 | 64.85 | 65.48 | 65.48 | +0.95 (+1.47%) | 982,900 |
7 Sep 2022 | USD | 64.24 | 64.63 | 64.23 | 64.53 | 64.53 | +0.15 (+0.23%) | 589,800 |
6 Sep 2022 | USD | 64.62 | 64.72 | 64.23 | 64.38 | 64.38 | +0.26 (+0.41%) | 283,400 |
2 Sep 2022 | USD | 64.71 | 65 | 64.06 | 64.12 | 64.12 | -0.61 (-0.94%) | 401,900 |
1 Sep 2022 | USD | 64.5 | 64.73 | 64.28 | 64.73 | 64.73 | -0.24 (-0.37%) | 313,900 |
31 Aug 2022 | USD | 65.31 | 65.4 | 64.94 | 64.97 | 64.97 | -0.38 (-0.58%) | 246,700 |
30 Aug 2022 | USD | 65.91 | 65.91 | 65.22 | 65.35 | 65.35 | -0.08 (-0.12%) | 195,600 |
29 Aug 2022 | USD | 65.26 | 65.58 | 65.24 | 65.43 | 65.43 | +0.17 (+0.26%) | 437,800 |
26 Aug 2022 | USD | 66.02 | 66.17 | 65.24 | 65.26 | 65.26 | -0.88 (-1.33%) | 465,500 |
25 Aug 2022 | USD | 65.78 | 66.16 | 65.63 | 66.14 | 66.14 | +0.42 (+0.64%) | 599,800 |
24 Aug 2022 | USD | 65.64 | 65.85 | 65.5 | 65.72 | 65.72 | +0.23 (+0.35%) | 921,500 |
23 Aug 2022 | USD | 65.64 | 65.8 | 65.46 | 65.49 | 65.49 | -0.06 (-0.09%) | 384,200 |
22 Aug 2022 | USD | 65.81 | 65.81 | 65.5 | 65.55 | 65.55 | -0.29 (-0.44%) | 589,100 |
19 Aug 2022 | USD | 66 | 66.16 | 65.75 | 65.84 | 65.84 | -0.49 (-0.74%) | 513,100 |
18 Aug 2022 | USD | 66.04 | 66.4 | 65.92 | 66.33 | 66.33 | +0.19 (+0.29%) | 431,900 |
17 Aug 2022 | USD | 65.98 | 66.26 | 65.88 | 66.14 | 66.14 | +0.41 (+0.62%) | 307,700 |
16 Aug 2022 | USD | 65.49 | 65.81 | 65.44 | 65.73 | 65.73 | +0.03 (+0.05%) | 399,800 |
15 Aug 2022 | USD | 65.16 | 65.75 | 64.96 | 65.7 | 65.7 | -0.03 (-0.05%) | 601,100 |
12 Aug 2022 | USD | 65.51 | 65.73 | 65.39 | 65.73 | 65.73 | +0.85 (+1.31%) | 631,400 |
11 Aug 2022 | USD | 64.65 | 64.92 | 64.55 | 64.88 | 64.88 | +0.24 (+0.37%) | 512,500 |
10 Aug 2022 | USD | 64.64 | 64.66 | 64.27 | 64.64 | 64.64 | +0.73 (+1.14%) | 522,000 |
9 Aug 2022 | USD | 64.02 | 64.15 | 63.85 | 63.91 | 63.91 | -0.54 (-0.84%) | 448,500 |
8 Aug 2022 | USD | 64.59 | 64.8 | 64.36 | 64.45 | 64.45 | +0.15 (+0.23%) | 499,900 |
5 Aug 2022 | USD | 63.97 | 64.45 | 63.76 | 64.3 | 64.3 | +0.7 (+1.10%) | 828,000 |