Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 28.92 | 29.02 | 27.67 | 28.19 | 28.19 | -1.21 (-4.12%) | 16,844,200 |
15 Sep 2022 | USD | 29.57 | 30.04 | 29.23 | 29.4 | 29.4 | -1 (-3.29%) | 6,846,800 |
14 Sep 2022 | USD | 29.54 | 30.66 | 29.43 | 30.4 | 30.4 | +1.25 (+4.29%) | 7,892,400 |
13 Sep 2022 | USD | 29.69 | 30.59 | 28.98 | 29.15 | 29.15 | -1.13 (-3.73%) | 7,105,700 |
12 Sep 2022 | USD | 30.1 | 30.46 | 29.72 | 30.28 | 30.28 | +0.62 (+2.09%) | 11,434,200 |
9 Sep 2022 | USD | 29.19 | 29.81 | 29.01 | 29.66 | 29.66 | +1.25 (+4.40%) | 7,863,200 |
8 Sep 2022 | USD | 28.9 | 29.08 | 28.36 | 28.41 | 28.41 | -0.27 (-0.94%) | 7,873,100 |
7 Sep 2022 | USD | 28.77 | 29.08 | 28.36 | 28.68 | 28.68 | -0.84 (-2.85%) | 9,500,100 |
6 Sep 2022 | USD | 30.22 | 30.34 | 29.21 | 29.52 | 29.52 | -0.49 (-1.63%) | 7,688,700 |
2 Sep 2022 | USD | 30 | 30.46 | 29.52 | 30.01 | 30.01 | +1.07 (+3.70%) | 9,109,800 |
1 Sep 2022 | USD | 29.45 | 29.72 | 28.68 | 28.94 | 28.94 | -1.19 (-3.95%) | 8,294,800 |
31 Aug 2022 | USD | 29.57 | 30.99 | 29.4 | 30.13 | 30.13 | -0.22 (-0.72%) | 11,257,000 |
30 Aug 2022 | USD | 31.19 | 31.37 | 30.04 | 30.35 | 30.35 | -1.55 (-4.86%) | 9,635,300 |
29 Aug 2022 | USD | 31.17 | 32.31 | 30.92 | 31.9 | 31.9 | +0.8 (+2.57%) | 9,402,700 |
26 Aug 2022 | USD | 31.79 | 32.21 | 31.07 | 31.1 | 31.1 | -0.77 (-2.42%) | 5,723,500 |
25 Aug 2022 | USD | 31.95 | 32.34 | 31.57 | 31.87 | 31.87 | +0.21 (+0.66%) | 8,741,700 |
24 Aug 2022 | USD | 31.15 | 31.86 | 31.02 | 31.66 | 31.66 | +0.44 (+1.41%) | 10,129,100 |
23 Aug 2022 | USD | 29.83 | 31.82 | 29.79 | 31.22 | 31.22 | +2.03 (+6.95%) | 18,146,900 |
22 Aug 2022 | USD | 29.01 | 29.47 | 28.11 | 29.19 | 29.19 | -0.2 (-0.68%) | 9,124,200 |
19 Aug 2022 | USD | 29.55 | 29.73 | 29.26 | 29.39 | 29.39 | -0.44 (-1.48%) | 8,617,900 |
18 Aug 2022 | USD | 28.87 | 29.84 | 28.74 | 29.83 | 29.83 | +1.63 (+5.78%) | 11,030,400 |
17 Aug 2022 | USD | 27.93 | 28.37 | 27.47 | 28.2 | 28.2 | -0.01 (-0.04%) | 12,248,100 |
16 Aug 2022 | USD | 28.76 | 29.1 | 27.81 | 28.21 | 28.21 | -0.26 (-0.91%) | 9,049,900 |
15 Aug 2022 | USD | 28.35 | 28.64 | 27.81 | 28.47 | 28.47 | -1.08 (-3.65%) | 8,387,700 |
12 Aug 2022 | USD | 29.34 | 29.61 | 28.8 | 29.55 | 29.55 | -0.02 (-0.07%) | 8,555,900 |
11 Aug 2022 | USD | 29.05 | 29.75 | 29.01 | 29.57 | 29.57 | +1.16 (+4.08%) | 8,372,000 |
10 Aug 2022 | USD | 28.27 | 28.73 | 27.45 | 28.41 | 28.41 | +0.1 (+0.35%) | 7,760,100 |
9 Aug 2022 | USD | 28.55 | 28.99 | 28.03 | 28.31 | 28.31 | +0.31 (+1.11%) | 6,534,300 |
8 Aug 2022 | USD | 27.89 | 28.39 | 27.85 | 28 | 28 | +0.21 (+0.76%) | 5,707,100 |
5 Aug 2022 | USD | 26.86 | 28.2 | 26.69 | 27.79 | 27.79 | +0.52 (+1.91%) | 8,573,300 |