Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 39.33 | 40.48 | 39.27 | 40.45 | 40.45 | +0.51 (+1.28%) | 1,119,700 |
16 Sep 2022 | USD | 40.11 | 40.21 | 39.61 | 39.94 | 39.94 | -1.1 (-2.68%) | 1,935,400 |
15 Sep 2022 | USD | 41.48 | 41.65 | 40.92 | 41.04 | 41.04 | -0.81 (-1.94%) | 930,100 |
14 Sep 2022 | USD | 41.67 | 42.03 | 41.52 | 41.85 | 41.85 | +0.42 (+1.01%) | 890,600 |
13 Sep 2022 | USD | 41.67 | 42.34 | 41.36 | 41.43 | 41.43 | -1.09 (-2.56%) | 1,073,900 |
12 Sep 2022 | USD | 42.78 | 42.83 | 42.36 | 42.52 | 42.52 | +0.17 (+0.40%) | 1,136,700 |
9 Sep 2022 | USD | 41.97 | 42.4 | 41.89 | 42.35 | 42.35 | +1.18 (+2.87%) | 708,200 |
8 Sep 2022 | USD | 40.8 | 41.22 | 40.64 | 41.17 | 41.17 | +0.4 (+0.98%) | 1,625,100 |
7 Sep 2022 | USD | 40.29 | 40.88 | 40.16 | 40.77 | 40.77 | -0.02 (-0.05%) | 1,264,000 |
6 Sep 2022 | USD | 41.48 | 41.53 | 40.72 | 40.79 | 40.79 | -0.32 (-0.78%) | 1,874,300 |
2 Sep 2022 | USD | 41.43 | 41.67 | 40.95 | 41.11 | 41.11 | +0.41 (+1.01%) | 1,621,700 |
1 Sep 2022 | USD | 40.95 | 40.95 | 40.32 | 40.7 | 40.7 | -0.81 (-1.95%) | 2,261,400 |
31 Aug 2022 | USD | 41.52 | 41.89 | 41.29 | 41.51 | 41.51 | -0.43 (-1.03%) | 1,894,300 |
30 Aug 2022 | USD | 42.86 | 42.86 | 41.78 | 41.94 | 41.94 | -1.23 (-2.85%) | 1,903,500 |
29 Aug 2022 | USD | 42.91 | 43.54 | 42.86 | 43.17 | 43.17 | -0.07 (-0.16%) | 1,567,900 |
26 Aug 2022 | USD | 43.93 | 44.17 | 43.2 | 43.24 | 43.24 | -0.59 (-1.35%) | 865,700 |
25 Aug 2022 | USD | 43.46 | 43.87 | 43.45 | 43.83 | 43.83 | +0.7 (+1.62%) | 670,600 |
24 Aug 2022 | USD | 42.86 | 43.34 | 42.72 | 43.13 | 43.13 | +0.02 (+0.05%) | 994,300 |
23 Aug 2022 | USD | 42.32 | 43.24 | 42.32 | 43.11 | 43.11 | +1.03 (+2.45%) | 960,600 |
22 Aug 2022 | USD | 41.73 | 42.19 | 41.63 | 42.08 | 42.08 | -0.1 (-0.24%) | 670,400 |
19 Aug 2022 | USD | 42.25 | 42.43 | 42.05 | 42.18 | 42.18 | -0.55 (-1.29%) | 566,300 |
18 Aug 2022 | USD | 42.45 | 42.78 | 42.4 | 42.73 | 42.73 | +0.5 (+1.18%) | 1,260,800 |
17 Aug 2022 | USD | 41.98 | 42.43 | 41.91 | 42.23 | 42.23 | -0.17 (-0.40%) | 816,700 |
16 Aug 2022 | USD | 42.03 | 42.46 | 42.03 | 42.4 | 42.4 | +0.37 (+0.88%) | 712,600 |
15 Aug 2022 | USD | 41.6 | 42.1 | 41.45 | 42.03 | 42.03 | -0.67 (-1.57%) | 612,900 |
12 Aug 2022 | USD | 42.13 | 42.7 | 42.04 | 42.7 | 42.7 | +0.42 (+0.99%) | 915,200 |
11 Aug 2022 | USD | 42.18 | 42.6 | 42.18 | 42.28 | 42.28 | +0.5 (+1.20%) | 975,700 |
10 Aug 2022 | USD | 41.62 | 41.9 | 41.29 | 41.78 | 41.78 | +0.65 (+1.58%) | 1,018,800 |
9 Aug 2022 | USD | 41.05 | 41.38 | 40.97 | 41.13 | 41.13 | +0.21 (+0.51%) | 930,500 |
8 Aug 2022 | USD | 40.85 | 41.23 | 40.8 | 40.92 | 40.92 | +0.42 (+1.04%) | 890,100 |