Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 45.01 | 45.04 | 44.91 | 44.91 | 44.91 | -0.11 (-0.24%) | 384,200 |
21 Sep 2022 | USD | 45.18 | 45.25 | 44.98 | 45.02 | 45.02 | -0.11 (-0.24%) | 534,800 |
20 Sep 2022 | USD | 45.1 | 45.22 | 44.97 | 45.13 | 45.13 | -0.03 (-0.07%) | 372,400 |
19 Sep 2022 | USD | 45.15 | 45.22 | 45.06 | 45.16 | 45.16 | -0.05 (-0.11%) | 345,600 |
16 Sep 2022 | USD | 45.2 | 45.24 | 45.11 | 45.21 | 45.21 | -0.1 (-0.22%) | 681,800 |
15 Sep 2022 | USD | 45.29 | 45.4 | 45.19 | 45.31 | 45.31 | +0.08 (+0.18%) | 422,100 |
14 Sep 2022 | USD | 45.37 | 45.37 | 45.21 | 45.23 | 45.23 | -0.06 (-0.13%) | 1,363,300 |
13 Sep 2022 | USD | 45.37 | 45.4 | 45.17 | 45.29 | 45.29 | -0.22 (-0.48%) | 694,400 |
12 Sep 2022 | USD | 45.46 | 45.66 | 45.45 | 45.51 | 45.51 | +0.02 (+0.04%) | 2,109,400 |
9 Sep 2022 | USD | 45.4 | 45.56 | 45.39 | 45.49 | 45.49 | +0.15 (+0.33%) | 348,500 |
8 Sep 2022 | USD | 45.35 | 45.44 | 45.26 | 45.34 | 45.34 | -0.12 (-0.26%) | 273,900 |
7 Sep 2022 | USD | 45.29 | 45.51 | 45.25 | 45.46 | 45.46 | +0.14 (+0.31%) | 771,200 |
6 Sep 2022 | USD | 45.33 | 45.35 | 45.2 | 45.32 | 45.32 | +0.04 (+0.09%) | 541,100 |
2 Sep 2022 | USD | 45.39 | 45.43 | 45.17 | 45.28 | 45.28 | +0.08 (+0.18%) | 830,500 |
1 Sep 2022 | USD | 45.47 | 45.47 | 45.11 | 45.2 | 45.2 | -0.26 (-0.57%) | 641,800 |
31 Aug 2022 | USD | 45.56 | 45.56 | 45.41 | 45.46 | 45.46 | +0.07 (+0.15%) | 344,700 |
30 Aug 2022 | USD | 45.51 | 45.55 | 45.36 | 45.39 | 45.39 | -0.1 (-0.22%) | 346,900 |
29 Aug 2022 | USD | 45.52 | 45.56 | 45.41 | 45.49 | 45.49 | -0.02 (-0.04%) | 373,100 |
26 Aug 2022 | USD | 45.65 | 45.65 | 45.44 | 45.51 | 45.51 | -0.11 (-0.24%) | 440,300 |
25 Aug 2022 | USD | 45.5 | 45.64 | 45.5 | 45.62 | 45.62 | +0.08 (+0.18%) | 232,100 |
24 Aug 2022 | USD | 45.52 | 45.54 | 45.42 | 45.54 | 45.54 | +0.16 (+0.35%) | 350,400 |
23 Aug 2022 | USD | 45.45 | 45.5 | 45.31 | 45.38 | 45.38 | -0.25 (-0.55%) | 686,000 |
22 Aug 2022 | USD | 45.75 | 45.75 | 45.45 | 45.63 | 45.63 | -0.31 (-0.67%) | 1,278,500 |
19 Aug 2022 | USD | 45.82 | 45.95 | 45.68 | 45.94 | 45.94 | +0.02 (+0.04%) | 547,500 |
18 Aug 2022 | USD | 45.9 | 46.02 | 45.83 | 45.92 | 45.92 | -0.05 (-0.11%) | 327,300 |
17 Aug 2022 | USD | 45.99 | 46.06 | 45.86 | 45.97 | 45.97 | -0.24 (-0.52%) | 453,600 |
16 Aug 2022 | USD | 46.09 | 46.21 | 46.05 | 46.21 | 46.21 | -0.1 (-0.22%) | 529,200 |
15 Aug 2022 | USD | 46.15 | 46.31 | 46.1 | 46.31 | 46.31 | +0.09 (+0.19%) | 839,600 |
12 Aug 2022 | USD | 46.04 | 46.37 | 46.02 | 46.22 | 46.22 | +0.1 (+0.22%) | 620,100 |
11 Aug 2022 | USD | 46.13 | 46.2 | 45.98 | 46.12 | 46.12 | -0.06 (-0.13%) | 535,200 |