Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 42.21 | 42.79 | 41.38 | 41.97 | 41.97 | -0.36 (-0.85%) | 2,655,600 |
15 Sep 2022 | USD | 42.34 | 42.91 | 41.81 | 42.33 | 42.33 | -0.18 (-0.42%) | 907,000 |
14 Sep 2022 | USD | 41.46 | 42.67 | 41.22 | 42.51 | 42.51 | +1.21 (+2.93%) | 1,170,400 |
13 Sep 2022 | USD | 40.94 | 41.55 | 40.01 | 41.3 | 41.3 | -0.7 (-1.67%) | 1,493,400 |
12 Sep 2022 | USD | 41.4 | 42.01 | 41.21 | 42 | 42 | +0.6 (+1.45%) | 854,900 |
9 Sep 2022 | USD | 40.6 | 41.58 | 40.32 | 41.4 | 41.4 | +1.73 (+4.36%) | 847,700 |
8 Sep 2022 | USD | 39 | 39.67 | 38.4 | 39.67 | 39.67 | +0.26 (+0.66%) | 791,900 |
7 Sep 2022 | USD | 38.39 | 39.52 | 38.35 | 39.41 | 39.41 | +0.88 (+2.28%) | 996,900 |
6 Sep 2022 | USD | 38.69 | 39.12 | 38.26 | 38.53 | 38.53 | -0.39 (-1.00%) | 1,060,400 |
2 Sep 2022 | USD | 41.02 | 41.02 | 38.84 | 38.92 | 38.92 | -1.66 (-4.09%) | 1,121,000 |
1 Sep 2022 | USD | 40.46 | 40.66 | 39.44 | 40.58 | 40.58 | -0.15 (-0.37%) | 956,900 |
31 Aug 2022 | USD | 40.89 | 41.15 | 40.42 | 40.73 | 40.73 | 0.0 (0.0%) | 1,179,400 |
30 Aug 2022 | USD | 40.84 | 40.98 | 40.35 | 40.73 | 40.73 | +0.2 (+0.49%) | 955,100 |
29 Aug 2022 | USD | 39.94 | 40.96 | 39.57 | 40.53 | 40.53 | +0.24 (+0.60%) | 1,109,200 |
26 Aug 2022 | USD | 42.69 | 42.69 | 40.12 | 40.29 | 40.29 | -2.02 (-4.77%) | 1,531,100 |
25 Aug 2022 | USD | 42.64 | 42.93 | 41.82 | 42.31 | 42.31 | -0.08 (-0.19%) | 1,158,800 |
24 Aug 2022 | USD | 42.32 | 42.99 | 42.15 | 42.39 | 42.39 | -0.05 (-0.12%) | 929,800 |
23 Aug 2022 | USD | 41.95 | 42.62 | 41.66 | 42.44 | 42.44 | +0.54 (+1.29%) | 831,800 |
22 Aug 2022 | USD | 42.08 | 42.36 | 41.06 | 41.9 | 41.9 | -0.36 (-0.85%) | 1,374,900 |
19 Aug 2022 | USD | 42.05 | 42.93 | 41.56 | 42.26 | 42.26 | -0.85 (-1.97%) | 1,264,400 |
18 Aug 2022 | USD | 43.32 | 43.7 | 42.06 | 43.11 | 43.11 | -0.3 (-0.69%) | 1,248,600 |
17 Aug 2022 | USD | 44.16 | 44.44 | 43.2 | 43.41 | 43.41 | -1.07 (-2.41%) | 1,435,800 |
16 Aug 2022 | USD | 43.44 | 45.76 | 42.95 | 44.48 | 44.48 | +1.39 (+3.23%) | 8,987,400 |
15 Aug 2022 | USD | 43.12 | 43.58 | 41.81 | 43.09 | 43.09 | -0.05 (-0.12%) | 2,601,000 |
12 Aug 2022 | USD | 43.26 | 43.78 | 42.73 | 43.14 | 43.14 | -0.22 (-0.51%) | 1,148,400 |
11 Aug 2022 | USD | 43.62 | 44.25 | 43.08 | 43.36 | 43.36 | -0.74 (-1.68%) | 1,660,900 |
10 Aug 2022 | USD | 46.65 | 46.65 | 41.88 | 44.1 | 44.1 | +0.77 (+1.78%) | 2,633,700 |
9 Aug 2022 | USD | 44.85 | 44.91 | 42.56 | 43.33 | 43.33 | -1.71 (-3.80%) | 1,320,000 |
8 Aug 2022 | USD | 45.16 | 45.52 | 44.07 | 45.04 | 45.04 | -0.09 (-0.20%) | 1,005,100 |
5 Aug 2022 | USD | 45 | 46.21 | 44.5 | 45.13 | 45.13 | -0.26 (-0.57%) | 1,086,200 |