Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 45.93 | 46.17 | 45.52 | 45.96 | 45.96 | -0.24 (-0.52%) | 1,680,700 |
15 Sep 2022 | USD | 46.12 | 46.57 | 45.94 | 46.2 | 46.2 | -0.26 (-0.56%) | 2,998,900 |
14 Sep 2022 | USD | 46.49 | 46.93 | 46.22 | 46.46 | 46.46 | +0.15 (+0.32%) | 1,912,100 |
13 Sep 2022 | USD | 46.93 | 47.22 | 46.25 | 46.31 | 46.31 | -1.44 (-3.02%) | 2,533,400 |
12 Sep 2022 | USD | 47.04 | 47.84 | 46.93 | 47.75 | 47.75 | +1.09 (+2.34%) | 1,543,200 |
9 Sep 2022 | USD | 46.03 | 46.68 | 45.96 | 46.66 | 46.66 | +0.78 (+1.70%) | 868,000 |
8 Sep 2022 | USD | 45.32 | 45.95 | 45.13 | 45.88 | 45.88 | +0.39 (+0.86%) | 1,122,500 |
7 Sep 2022 | USD | 44.95 | 45.66 | 44.26 | 45.49 | 45.49 | +0.49 (+1.09%) | 3,735,100 |
6 Sep 2022 | USD | 45.42 | 45.69 | 44.81 | 45 | 45 | -0.58 (-1.27%) | 2,101,300 |
2 Sep 2022 | USD | 45.08 | 45.95 | 45.06 | 45.58 | 45.58 | +0.9 (+2.01%) | 2,058,800 |
1 Sep 2022 | USD | 43.94 | 44.84 | 43.65 | 44.68 | 44.68 | +0.43 (+0.97%) | 2,591,800 |
31 Aug 2022 | USD | 45.16 | 45.47 | 44.21 | 44.25 | 44.25 | -0.92 (-2.04%) | 4,167,200 |
30 Aug 2022 | USD | 46.1 | 46.1 | 44.87 | 45.17 | 45.17 | -0.75 (-1.63%) | 2,013,500 |
29 Aug 2022 | USD | 46.42 | 46.58 | 45.89 | 45.92 | 45.92 | -0.62 (-1.33%) | 2,129,400 |
26 Aug 2022 | USD | 47.61 | 47.76 | 46.4 | 46.54 | 46.54 | -1.09 (-2.29%) | 3,032,400 |
25 Aug 2022 | USD | 47.24 | 47.63 | 47.1 | 47.63 | 47.63 | +0.51 (+1.08%) | 1,010,800 |
24 Aug 2022 | USD | 47.37 | 47.67 | 47.06 | 47.12 | 47.12 | -0.25 (-0.53%) | 1,531,700 |
23 Aug 2022 | USD | 47.23 | 47.61 | 46.96 | 47.37 | 47.37 | +0.3 (+0.64%) | 1,364,900 |
22 Aug 2022 | USD | 47.2 | 47.4 | 46.8 | 47.07 | 47.07 | -0.43 (-0.91%) | 1,448,700 |
19 Aug 2022 | USD | 47.04 | 47.57 | 47.04 | 47.5 | 47.5 | -0.35 (-0.73%) | 912,100 |
18 Aug 2022 | USD | 48.15 | 48.28 | 47.37 | 47.85 | 47.85 | -0.29 (-0.60%) | 1,896,600 |
17 Aug 2022 | USD | 47.78 | 48.24 | 47.71 | 48.14 | 48.14 | -0.31 (-0.64%) | 1,337,700 |
16 Aug 2022 | USD | 48.15 | 48.66 | 48.15 | 48.45 | 48.45 | +0.04 (+0.08%) | 1,618,300 |
15 Aug 2022 | USD | 48.34 | 48.74 | 48.06 | 48.41 | 48.41 | -0.25 (-0.51%) | 1,430,600 |
12 Aug 2022 | USD | 48.14 | 48.69 | 48.04 | 48.66 | 48.66 | +0.86 (+1.80%) | 2,283,400 |
11 Aug 2022 | USD | 47.7 | 47.93 | 47.25 | 47.8 | 47.8 | +0.64 (+1.36%) | 3,081,800 |
10 Aug 2022 | USD | 47.11 | 48.03 | 47.06 | 47.16 | 47.16 | +0.87 (+1.88%) | 1,685,100 |
9 Aug 2022 | USD | 46.45 | 46.49 | 46.07 | 46.29 | 46.29 | -0.1 (-0.22%) | 941,500 |
8 Aug 2022 | USD | 45.66 | 46.43 | 45.65 | 46.39 | 46.39 | +1.05 (+2.32%) | 1,944,700 |
5 Aug 2022 | USD | 45.52 | 45.81 | 45.01 | 45.34 | 45.34 | -0.49 (-1.07%) | 1,489,400 |