Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 38.46 | 38.58 | 38 | 38.51 | 38.51 | -0.32 (-0.82%) | 195,200 |
22 Sep 2022 | USD | 39.16 | 39.37 | 38.46 | 38.83 | 38.83 | -0.63 (-1.60%) | 207,500 |
21 Sep 2022 | USD | 39.9 | 40.65 | 39.41 | 39.46 | 39.46 | -0.09 (-0.23%) | 207,800 |
20 Sep 2022 | USD | 39.68 | 39.77 | 39.06 | 39.55 | 39.55 | -0.49 (-1.22%) | 216,400 |
19 Sep 2022 | USD | 38.37 | 40.19 | 38.37 | 40.04 | 40.04 | +1.28 (+3.30%) | 250,000 |
16 Sep 2022 | USD | 38.45 | 38.76 | 37.81 | 38.76 | 38.76 | -0.18 (-0.46%) | 391,000 |
15 Sep 2022 | USD | 39.13 | 39.49 | 38.68 | 38.94 | 38.94 | -0.21 (-0.54%) | 97,500 |
14 Sep 2022 | USD | 39.26 | 39.26 | 38.65 | 39.15 | 39.15 | -0.07 (-0.18%) | 137,100 |
13 Sep 2022 | USD | 40.05 | 40.4 | 39.03 | 39.22 | 39.22 | -1.67 (-4.08%) | 170,700 |
12 Sep 2022 | USD | 40.87 | 40.92 | 40.22 | 40.89 | 40.89 | +0.25 (+0.62%) | 160,800 |
9 Sep 2022 | USD | 39.71 | 40.68 | 39.57 | 40.64 | 40.64 | +1.38 (+3.52%) | 206,800 |
8 Sep 2022 | USD | 39.04 | 39.26 | 38.57 | 39.26 | 39.26 | -0.29 (-0.73%) | 131,900 |
7 Sep 2022 | USD | 38.76 | 39.7 | 38.71 | 39.55 | 39.55 | +1 (+2.59%) | 189,300 |
6 Sep 2022 | USD | 39.29 | 39.57 | 38.14 | 38.55 | 38.55 | -0.97 (-2.45%) | 176,700 |
2 Sep 2022 | USD | 39.74 | 40.27 | 39.29 | 39.52 | 39.52 | +0.14 (+0.36%) | 305,300 |
1 Sep 2022 | USD | 39.61 | 39.73 | 38.92 | 39.38 | 39.38 | -0.49 (-1.23%) | 214,300 |
31 Aug 2022 | USD | 40.81 | 40.81 | 39.83 | 39.87 | 39.87 | -0.69 (-1.70%) | 132,300 |
30 Aug 2022 | USD | 40.75 | 41.1 | 40.03 | 40.56 | 40.56 | -0.09 (-0.22%) | 138,600 |
29 Aug 2022 | USD | 40.58 | 40.83 | 40.18 | 40.65 | 40.65 | -0.3 (-0.73%) | 120,200 |
26 Aug 2022 | USD | 42.38 | 42.59 | 40.91 | 40.95 | 40.95 | -1.66 (-3.90%) | 236,600 |
25 Aug 2022 | USD | 42.13 | 42.64 | 41.95 | 42.61 | 42.61 | +0.7 (+1.67%) | 151,000 |
24 Aug 2022 | USD | 41.64 | 41.98 | 41.5 | 41.91 | 41.91 | +0.37 (+0.89%) | 108,800 |
23 Aug 2022 | USD | 41.63 | 41.89 | 41.29 | 41.54 | 41.54 | -0.22 (-0.53%) | 130,700 |
22 Aug 2022 | USD | 42.35 | 42.41 | 41.46 | 41.76 | 41.76 | -0.68 (-1.60%) | 165,300 |
19 Aug 2022 | USD | 42.63 | 42.63 | 42.21 | 42.44 | 42.44 | -0.24 (-0.56%) | 181,200 |
18 Aug 2022 | USD | 42.23 | 42.86 | 41.8 | 42.68 | 42.68 | +0.22 (+0.52%) | 115,000 |
17 Aug 2022 | USD | 42.56 | 42.74 | 41.99 | 42.46 | 42.46 | -0.55 (-1.28%) | 145,800 |
16 Aug 2022 | USD | 42.75 | 43.41 | 42.53 | 43.01 | 43.01 | +0.12 (+0.28%) | 302,600 |
15 Aug 2022 | USD | 42.37 | 43.07 | 42.24 | 42.89 | 42.89 | +0.27 (+0.63%) | 139,900 |
12 Aug 2022 | USD | 42.15 | 42.64 | 41.95 | 42.62 | 42.62 | +0.66 (+1.57%) | 128,600 |