| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2022 | USD | 268.39 | 268.39 | 263.5 | 266.64 | 53.328 | -5.11 (-1.88%) | 1,888,895 |
| 15 Sep 2022 | USD | 275.35 | 278.86 | 270.54 | 271.75 | 54.35 | -9.05 (-3.22%) | 2,601,029 |
| 14 Sep 2022 | USD | 280.98 | 282.2389 | 278.27 | 280.8 | 56.16 | +0.14 (+0.05%) | 1,437,730 |
| 13 Sep 2022 | USD | 283.66 | 285.67 | 280.16 | 280.66 | 56.132 | -13.74 (-4.67%) | 1,409,528 |
| 12 Sep 2022 | USD | 292.56 | 294.4 | 291.07 | 294.4 | 58.88 | +3.69 (+1.27%) | 1,039,993 |
| 9 Sep 2022 | USD | 285.58 | 291.41 | 285.58 | 290.71 | 58.142 | +8.04 (+2.84%) | 905,150 |
| 8 Sep 2022 | USD | 276.67 | 283.22 | 276.01 | 282.67 | 56.534 | +3.75 (+1.34%) | 762,842 |
| 7 Sep 2022 | USD | 272.68 | 279.765 | 272.33 | 278.92 | 55.784 | +5.66 (+2.07%) | 681,403 |
| 6 Sep 2022 | USD | 276.31 | 276.31 | 271.4619 | 273.26 | 54.652 | -2.17 (-0.79%) | 912,404 |
| 2 Sep 2022 | USD | 280.99 | 282.85 | 273.97 | 275.43 | 55.086 | -1.81 (-0.65%) | 1,155,450 |
| 1 Sep 2022 | USD | 278.69 | 278.69 | 271.8 | 277.24 | 55.448 | -4.04 (-1.44%) | 1,258,418 |
| 31 Aug 2022 | USD | 286.1 | 288.08 | 280.64 | 281.28 | 56.256 | -1.88 (-0.66%) | 878,867 |
| 30 Aug 2022 | USD | 285.65 | 287.25 | 280.02 | 283.16 | 56.632 | -0.59 (-0.21%) | 1,068,250 |
| 29 Aug 2022 | USD | 284.48 | 288.21 | 283.51 | 283.75 | 56.75 | -4.23 (-1.47%) | 543,795 |
| 26 Aug 2022 | USD | 298.71 | 299.68 | 287.78 | 287.98 | 57.596 | -10.59 (-3.55%) | 1,575,733 |
| 25 Aug 2022 | USD | 295.74 | 298.685 | 293.36 | 298.57 | 59.714 | +2.5 (+0.84%) | 621,952 |
| 24 Aug 2022 | USD | 296.58 | 299.02 | 295.285 | 296.07 | 59.214 | +1.88 (+0.64%) | 560,252 |
| 23 Aug 2022 | USD | 294.78 | 298.2 | 294.08 | 294.19 | 58.838 | -0.64 (-0.22%) | 849,844 |
| 22 Aug 2022 | USD | 297.56 | 298.8159 | 293.88 | 294.83 | 58.966 | -8.24 (-2.72%) | 1,710,496 |
| 19 Aug 2022 | USD | 307.5 | 307.5 | 301.695 | 303.07 | 60.614 | -6.87 (-2.22%) | 1,000,447 |
| 18 Aug 2022 | USD | 309.9 | 311.18 | 308.21 | 309.94 | 61.988 | -0.26 (-0.08%) | 578,023 |
| 17 Aug 2022 | USD | 311.41 | 312.84 | 308.51 | 310.2 | 62.04 | -5.23 (-1.66%) | 841,634 |
| 16 Aug 2022 | USD | 315.95 | 316.95 | 310.84 | 315.43 | 63.086 | -1.82 (-0.57%) | 723,997 |
| 15 Aug 2022 | USD | 313.61 | 317.9495 | 313.61 | 317.25 | 63.45 | +1.88 (+0.60%) | 453,191 |
| 12 Aug 2022 | USD | 312.2 | 315.54 | 309.9 | 315.37 | 63.074 | +5.98 (+1.93%) | 511,587 |
| 11 Aug 2022 | USD | 315.69 | 317.4 | 308.61 | 309.39 | 61.878 | -3.55 (-1.13%) | 815,752 |
| 10 Aug 2022 | USD | 309.5 | 313.68 | 309.5 | 312.94 | 62.588 | +11.42 (+3.79%) | 1,797,927 |
| 9 Aug 2022 | USD | 304.6 | 304.6 | 299.97 | 301.52 | 60.304 | -4.62 (-1.51%) | 1,724,961 |
| 8 Aug 2022 | USD | 307.15 | 311.54 | 305.3 | 306.14 | 61.228 | +0.02 (+0.01%) | 1,390,316 |
| 5 Aug 2022 | USD | 299.92 | 307.2871 | 299.725 | 306.12 | 61.224 | +0.58 (+0.19%) | 1,024,169 |
