Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 22.13 | 22.49 | 21.69 | 21.91 | 21.91 | -0.41 (-1.84%) | 2,843,400 |
22 Sep 2022 | USD | 22.51 | 22.55 | 22.21 | 22.32 | 22.32 | -0.37 (-1.63%) | 2,450,100 |
21 Sep 2022 | USD | 23.27 | 23.7 | 22.68 | 22.69 | 22.69 | -0.38 (-1.65%) | 1,872,300 |
20 Sep 2022 | USD | 23.16 | 23.29 | 22.92 | 23.07 | 23.07 | -0.24 (-1.03%) | 3,484,400 |
19 Sep 2022 | USD | 23.03 | 23.33 | 22.78 | 23.31 | 23.31 | +0.2 (+0.87%) | 2,198,000 |
16 Sep 2022 | USD | 22.95 | 23.19 | 22.45 | 23.11 | 23.11 | +0.13 (+0.57%) | 6,884,300 |
15 Sep 2022 | USD | 23.45 | 23.67 | 22.96 | 22.98 | 22.98 | -0.53 (-2.25%) | 2,266,100 |
14 Sep 2022 | USD | 23.88 | 24.11 | 23.32 | 23.51 | 23.51 | -0.7 (-2.89%) | 3,292,700 |
13 Sep 2022 | USD | 24.82 | 24.97 | 24.21 | 24.21 | 24.21 | -0.94 (-3.74%) | 2,252,300 |
12 Sep 2022 | USD | 24.74 | 25.28 | 24.72 | 25.15 | 25.15 | +0.54 (+2.19%) | 2,361,300 |
9 Sep 2022 | USD | 24.53 | 24.72 | 24.32 | 24.61 | 24.61 | +0.27 (+1.11%) | 2,468,000 |
8 Sep 2022 | USD | 24.48 | 24.58 | 24.1 | 24.34 | 24.34 | -0.2 (-0.81%) | 3,194,500 |
7 Sep 2022 | USD | 23.81 | 24.57 | 23.79 | 24.54 | 24.54 | +0.75 (+3.15%) | 2,123,300 |
6 Sep 2022 | USD | 24.09 | 24.11 | 23.55 | 23.79 | 23.79 | -0.18 (-0.75%) | 2,387,100 |
2 Sep 2022 | USD | 24.4 | 24.49 | 23.93 | 23.97 | 23.97 | -0.17 (-0.70%) | 2,789,300 |
1 Sep 2022 | USD | 24.23 | 24.39 | 23.74 | 24.14 | 24.14 | -0.18 (-0.74%) | 4,253,500 |
31 Aug 2022 | USD | 24.76 | 24.81 | 23.93 | 24.32 | 24.32 | -0.47 (-1.90%) | 5,813,000 |
30 Aug 2022 | USD | 25.33 | 25.33 | 24.77 | 24.79 | 24.79 | -0.49 (-1.94%) | 2,138,000 |
29 Aug 2022 | USD | 25.23 | 25.42 | 24.95 | 25.28 | 25.28 | -0.04 (-0.16%) | 1,492,700 |
26 Aug 2022 | USD | 25.94 | 25.96 | 25.26 | 25.32 | 25.32 | -0.62 (-2.39%) | 2,223,800 |
25 Aug 2022 | USD | 25.85 | 26.11 | 25.85 | 25.94 | 25.94 | +0.12 (+0.46%) | 2,232,300 |
24 Aug 2022 | USD | 25.61 | 25.97 | 25.52 | 25.82 | 25.82 | +0.07 (+0.27%) | 2,928,800 |
23 Aug 2022 | USD | 26.18 | 26.29 | 25.69 | 25.75 | 25.75 | -0.55 (-2.09%) | 2,613,500 |
22 Aug 2022 | USD | 26.52 | 26.61 | 26.1 | 26.3 | 26.3 | -0.39 (-1.46%) | 4,971,800 |
19 Aug 2022 | USD | 26.61 | 26.74 | 26.47 | 26.69 | 26.69 | +0.04 (+0.15%) | 2,476,100 |
18 Aug 2022 | USD | 26.64 | 26.72 | 26.43 | 26.65 | 26.65 | -0.02 (-0.07%) | 1,884,600 |
17 Aug 2022 | USD | 26.42 | 26.85 | 26.4 | 26.67 | 26.67 | +0.09 (+0.34%) | 1,767,900 |
16 Aug 2022 | USD | 26.77 | 26.82 | 26.48 | 26.58 | 26.58 | -0.26 (-0.97%) | 2,753,400 |
15 Aug 2022 | USD | 26.41 | 26.95 | 26.33 | 26.84 | 26.84 | +0.5 (+1.90%) | 3,259,700 |
12 Aug 2022 | USD | 25.98 | 26.39 | 25.95 | 26.34 | 26.34 | +0.27 (+1.04%) | 3,715,800 |