Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 47.84 | 48.27 | 47.24 | 47.89 | 47.89 | -0.44 (-0.91%) | 3,494,200 |
22 Sep 2022 | USD | 48.21 | 48.48 | 47.75 | 48.33 | 48.33 | -0.31 (-0.64%) | 1,041,100 |
21 Sep 2022 | USD | 49.73 | 50.12 | 48.62 | 48.64 | 48.64 | -0.75 (-1.52%) | 1,171,200 |
20 Sep 2022 | USD | 49.59 | 49.7 | 48.79 | 49.39 | 49.39 | -0.68 (-1.36%) | 1,228,700 |
19 Sep 2022 | USD | 49.91 | 50.1 | 49.18 | 50.07 | 50.07 | -0.33 (-0.65%) | 821,300 |
16 Sep 2022 | USD | 50.81 | 50.85 | 49.07 | 50.4 | 50.4 | -0.55 (-1.08%) | 3,162,700 |
15 Sep 2022 | USD | 51.21 | 51.56 | 50.76 | 50.95 | 50.95 | -0.53 (-1.03%) | 1,465,600 |
14 Sep 2022 | USD | 51.97 | 52.24 | 51.09 | 51.48 | 51.48 | -0.64 (-1.23%) | 923,900 |
13 Sep 2022 | USD | 52.53 | 52.74 | 51.83 | 52.12 | 52.12 | -1.39 (-2.60%) | 863,500 |
12 Sep 2022 | USD | 53.33 | 53.72 | 53.08 | 53.51 | 53.51 | +0.48 (+0.91%) | 489,500 |
9 Sep 2022 | USD | 52.49 | 53.17 | 52.25 | 53.03 | 53.03 | +0.45 (+0.86%) | 1,668,000 |
8 Sep 2022 | USD | 51.83 | 52.86 | 51.73 | 52.58 | 52.58 | +0.36 (+0.69%) | 1,215,700 |
7 Sep 2022 | USD | 51.07 | 52.39 | 50.68 | 52.22 | 52.22 | +1.21 (+2.37%) | 792,300 |
6 Sep 2022 | USD | 50.14 | 51.05 | 49.91 | 51.01 | 51.01 | +1.11 (+2.22%) | 872,200 |
2 Sep 2022 | USD | 51.21 | 51.43 | 49.8 | 49.9 | 49.9 | -0.77 (-1.52%) | 590,000 |
1 Sep 2022 | USD | 50.4 | 50.69 | 49.98 | 50.67 | 50.67 | -0.01 (-0.02%) | 1,081,700 |
31 Aug 2022 | USD | 50.97 | 51.32 | 50.55 | 50.68 | 50.68 | -0.05 (-0.10%) | 590,400 |
30 Aug 2022 | USD | 51.83 | 51.83 | 50.62 | 50.73 | 50.73 | -0.88 (-1.71%) | 867,800 |
29 Aug 2022 | USD | 51.53 | 52 | 51.24 | 51.61 | 51.61 | -0.27 (-0.52%) | 410,400 |
26 Aug 2022 | USD | 52.99 | 53.03 | 51.88 | 51.88 | 51.88 | -1.15 (-2.17%) | 364,800 |
25 Aug 2022 | USD | 52.77 | 53.05 | 52.45 | 53.03 | 53.03 | +0.6 (+1.14%) | 371,600 |
24 Aug 2022 | USD | 52.19 | 52.86 | 52.17 | 52.43 | 52.43 | +0.24 (+0.46%) | 538,900 |
23 Aug 2022 | USD | 53.14 | 53.18 | 52.12 | 52.19 | 52.19 | -1.08 (-2.03%) | 507,100 |
22 Aug 2022 | USD | 54.18 | 54.2 | 53.11 | 53.27 | 53.27 | -1.38 (-2.53%) | 1,476,600 |
19 Aug 2022 | USD | 55.09 | 55.39 | 54.6 | 54.65 | 54.65 | -0.49 (-0.89%) | 936,600 |
18 Aug 2022 | USD | 55.6 | 55.78 | 55.07 | 55.14 | 55.14 | -0.45 (-0.81%) | 480,000 |
17 Aug 2022 | USD | 55.12 | 55.61 | 55 | 55.59 | 55.59 | -0.01 (-0.02%) | 567,300 |
16 Aug 2022 | USD | 55.47 | 55.88 | 55.3 | 55.6 | 55.6 | -0.02 (-0.04%) | 766,900 |
15 Aug 2022 | USD | 55.37 | 55.81 | 55.01 | 55.62 | 55.62 | +0.34 (+0.62%) | 857,100 |
12 Aug 2022 | USD | 54.54 | 55.32 | 54.31 | 55.28 | 55.28 | +1.19 (+2.20%) | 808,900 |