Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 57.95 | 58.01 | 57.67 | 57.81 | 57.81 | -0.2 (-0.34%) | 756,000 |
22 Sep 2022 | USD | 58.21 | 58.31 | 57.9 | 58.01 | 58.01 | -0.18 (-0.31%) | 605,300 |
21 Sep 2022 | USD | 58.46 | 58.63 | 58.06 | 58.19 | 58.19 | -0.14 (-0.24%) | 962,500 |
20 Sep 2022 | USD | 57.9 | 58.76 | 57.73 | 58.33 | 58.33 | +0.03 (+0.05%) | 1,976,100 |
19 Sep 2022 | USD | 57.85 | 58.37 | 57.78 | 58.3 | 58.3 | +0.48 (+0.83%) | 841,400 |
16 Sep 2022 | USD | 58.17 | 58.42 | 57.4 | 57.82 | 57.82 | -0.35 (-0.60%) | 2,908,900 |
15 Sep 2022 | USD | 58.35 | 58.48 | 58.1 | 58.17 | 58.17 | -0.17 (-0.29%) | 789,600 |
14 Sep 2022 | USD | 58.48 | 58.48 | 58.28 | 58.34 | 58.34 | -0.14 (-0.24%) | 765,200 |
13 Sep 2022 | USD | 58.56 | 58.6 | 58.26 | 58.48 | 58.48 | -0.2 (-0.34%) | 905,300 |
12 Sep 2022 | USD | 58.86 | 58.93 | 58.65 | 58.68 | 58.68 | -0.15 (-0.25%) | 1,078,900 |
9 Sep 2022 | USD | 58.95 | 59.09 | 58.78 | 58.83 | 58.83 | -0.08 (-0.14%) | 786,400 |
8 Sep 2022 | USD | 58.73 | 58.97 | 58.65 | 58.91 | 58.91 | +0.11 (+0.19%) | 808,600 |
7 Sep 2022 | USD | 58.72 | 59.05 | 58.72 | 58.8 | 58.8 | -0.06 (-0.10%) | 843,700 |
6 Sep 2022 | USD | 58.85 | 59.01 | 58.18 | 58.86 | 58.86 | -0.17 (-0.29%) | 1,821,100 |
2 Sep 2022 | USD | 58.94 | 59.05 | 58.71 | 59.03 | 59.03 | +0.03 (+0.05%) | 1,234,800 |
1 Sep 2022 | USD | 58.85 | 59 | 58.72 | 59 | 59 | +0.12 (+0.20%) | 861,500 |
31 Aug 2022 | USD | 59.02 | 59.12 | 58.76 | 58.88 | 58.88 | -0.15 (-0.25%) | 734,200 |
30 Aug 2022 | USD | 58.89 | 59.1 | 58.73 | 59.03 | 59.03 | +0.38 (+0.65%) | 707,600 |
29 Aug 2022 | USD | 58.71 | 58.97 | 58.6 | 58.65 | 58.65 | -0.18 (-0.31%) | 591,800 |
26 Aug 2022 | USD | 59.2 | 59.28 | 58.65 | 58.83 | 58.83 | -0.22 (-0.37%) | 1,700,100 |
25 Aug 2022 | USD | 59.25 | 59.34 | 59.04 | 59.05 | 59.05 | -0.11 (-0.19%) | 760,900 |
24 Aug 2022 | USD | 59.21 | 59.4 | 59.08 | 59.16 | 59.16 | +0.01 (+0.02%) | 885,300 |
23 Aug 2022 | USD | 59.36 | 59.48 | 59.09 | 59.15 | 59.15 | -0.21 (-0.35%) | 1,465,300 |
22 Aug 2022 | USD | 59.32 | 59.49 | 59.25 | 59.36 | 59.36 | +0.04 (+0.07%) | 823,800 |
19 Aug 2022 | USD | 59.53 | 59.65 | 59.3 | 59.32 | 59.32 | -0.2 (-0.34%) | 968,900 |
18 Aug 2022 | USD | 59.66 | 59.8 | 59.44 | 59.52 | 59.52 | -0.11 (-0.18%) | 929,000 |
17 Aug 2022 | USD | 59.66 | 59.8 | 59.51 | 59.63 | 59.63 | +0.03 (+0.05%) | 1,111,900 |
16 Aug 2022 | USD | 59.74 | 60.25 | 59.6 | 59.6 | 59.6 | -0.32 (-0.53%) | 1,677,400 |
15 Aug 2022 | USD | 59.6 | 59.96 | 59.57 | 59.92 | 59.92 | +0.21 (+0.35%) | 2,035,200 |
12 Aug 2022 | USD | 59.85 | 59.85 | 59.51 | 59.71 | 59.71 | -0.16 (-0.27%) | 1,647,500 |