Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 40.89 | 40.89 | 39.76 | 39.9 | 39.9 | -1.08 (-2.64%) | 306,700 |
22 Sep 2022 | USD | 41.71 | 42.06 | 40.78 | 40.98 | 40.98 | -0.73 (-1.75%) | 150,100 |
21 Sep 2022 | USD | 42.6 | 42.9 | 41.64 | 41.71 | 41.71 | -0.71 (-1.67%) | 177,300 |
20 Sep 2022 | USD | 41.95 | 42.49 | 41.95 | 42.42 | 42.42 | +0.21 (+0.50%) | 139,700 |
19 Sep 2022 | USD | 41 | 42.39 | 40.7 | 42.21 | 42.21 | +1.04 (+2.53%) | 212,200 |
16 Sep 2022 | USD | 40.65 | 41.33 | 40.07 | 41.17 | 41.17 | +0.29 (+0.71%) | 661,700 |
15 Sep 2022 | USD | 39.91 | 41.16 | 39.82 | 40.88 | 40.88 | +0.92 (+2.30%) | 220,000 |
14 Sep 2022 | USD | 40.1 | 40.18 | 39.54 | 39.96 | 39.96 | +0.05 (+0.13%) | 135,500 |
13 Sep 2022 | USD | 40.59 | 40.82 | 39.69 | 39.91 | 39.91 | -1.3 (-3.15%) | 156,500 |
12 Sep 2022 | USD | 40.67 | 41.26 | 40.41 | 41.21 | 41.21 | +0.65 (+1.60%) | 172,600 |
9 Sep 2022 | USD | 40.25 | 40.68 | 39.56 | 40.56 | 40.56 | +0.59 (+1.48%) | 111,900 |
8 Sep 2022 | USD | 39.35 | 40.13 | 38.99 | 39.97 | 39.97 | +0.31 (+0.78%) | 86,800 |
7 Sep 2022 | USD | 38.92 | 39.74 | 38.89 | 39.66 | 39.66 | +0.52 (+1.33%) | 116,900 |
6 Sep 2022 | USD | 39.96 | 39.96 | 38.82 | 39.14 | 39.14 | -0.55 (-1.39%) | 127,000 |
2 Sep 2022 | USD | 40.23 | 40.52 | 39.47 | 39.69 | 39.69 | -0.19 (-0.48%) | 114,700 |
1 Sep 2022 | USD | 39.35 | 40.24 | 39.35 | 39.88 | 39.88 | +0.06 (+0.15%) | 201,700 |
31 Aug 2022 | USD | 40.07 | 40.29 | 39.65 | 39.82 | 39.82 | -0.14 (-0.35%) | 148,100 |
30 Aug 2022 | USD | 39.73 | 40.05 | 39.35 | 39.96 | 39.96 | +0.29 (+0.73%) | 159,200 |
29 Aug 2022 | USD | 40.45 | 40.72 | 39.62 | 39.67 | 39.67 | -0.97 (-2.39%) | 113,000 |
26 Aug 2022 | USD | 41.45 | 41.46 | 40.61 | 40.64 | 40.64 | -0.67 (-1.62%) | 151,000 |
25 Aug 2022 | USD | 40.91 | 41.34 | 40.7 | 41.31 | 41.31 | +0.55 (+1.35%) | 113,800 |
24 Aug 2022 | USD | 41.14 | 41.14 | 40.58 | 40.76 | 40.76 | -0.48 (-1.16%) | 76,100 |
23 Aug 2022 | USD | 41.67 | 41.9 | 41.24 | 41.24 | 41.24 | -0.3 (-0.72%) | 97,300 |
22 Aug 2022 | USD | 42.09 | 42.28 | 41.45 | 41.54 | 41.54 | -0.86 (-2.03%) | 122,500 |
19 Aug 2022 | USD | 42.92 | 42.96 | 42.17 | 42.4 | 42.4 | -0.82 (-1.90%) | 199,600 |
18 Aug 2022 | USD | 43.16 | 43.3 | 42.84 | 43.22 | 43.22 | 0.0 (0.0%) | 81,100 |
17 Aug 2022 | USD | 43.54 | 43.6 | 43.01 | 43.22 | 43.22 | -0.73 (-1.66%) | 127,500 |
16 Aug 2022 | USD | 43.38 | 44.06 | 43.29 | 43.95 | 43.95 | +0.36 (+0.83%) | 125,900 |
15 Aug 2022 | USD | 42.53 | 43.68 | 42.45 | 43.59 | 43.59 | +0.6 (+1.40%) | 103,200 |
12 Aug 2022 | USD | 42.57 | 43.01 | 42.32 | 42.99 | 42.99 | +0.69 (+1.63%) | 147,200 |