Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 35.15 | 35.42 | 34.43 | 35.06 | 35.06 | -0.64 (-1.79%) | 696,900 |
15 Sep 2022 | USD | 36.56 | 36.93 | 35.53 | 35.7 | 35.7 | -1.04 (-2.83%) | 366,200 |
14 Sep 2022 | USD | 37.25 | 37.41 | 36.53 | 36.74 | 36.74 | -0.67 (-1.79%) | 333,800 |
13 Sep 2022 | USD | 37.89 | 38.07 | 37.38 | 37.41 | 37.41 | -1.4 (-3.61%) | 357,600 |
12 Sep 2022 | USD | 38.65 | 40.45 | 38.14 | 38.81 | 38.81 | +0.62 (+1.62%) | 339,700 |
9 Sep 2022 | USD | 38.04 | 38.57 | 37.84 | 38.19 | 38.19 | +0.72 (+1.92%) | 275,900 |
8 Sep 2022 | USD | 37.7 | 38.38 | 37.34 | 37.47 | 37.47 | -0.55 (-1.45%) | 340,400 |
7 Sep 2022 | USD | 36.6 | 38.08 | 36.6 | 38.02 | 38.02 | +1.4 (+3.82%) | 398,700 |
6 Sep 2022 | USD | 37.28 | 37.28 | 36.45 | 36.62 | 36.62 | -0.51 (-1.37%) | 252,800 |
2 Sep 2022 | USD | 38.63 | 38.7 | 37.04 | 37.13 | 37.13 | -0.79 (-2.08%) | 254,000 |
1 Sep 2022 | USD | 37.99 | 38.1 | 36.96 | 37.92 | 37.92 | -0.28 (-0.73%) | 384,200 |
31 Aug 2022 | USD | 38.36 | 38.8 | 38.03 | 38.2 | 38.2 | 0.0 (0.0%) | 169,500 |
30 Aug 2022 | USD | 38.5 | 38.5 | 37.8 | 38.2 | 38.2 | -0.13 (-0.34%) | 121,100 |
29 Aug 2022 | USD | 38.85 | 39.09 | 38.05 | 38.33 | 38.33 | -0.78 (-1.99%) | 178,500 |
26 Aug 2022 | USD | 40.75 | 40.91 | 39.01 | 39.11 | 39.11 | -1.85 (-4.52%) | 170,200 |
25 Aug 2022 | USD | 40.11 | 41.03 | 39.99 | 40.96 | 40.96 | +1.03 (+2.58%) | 98,700 |
24 Aug 2022 | USD | 39.55 | 40.1 | 39.32 | 39.93 | 39.93 | +0.14 (+0.35%) | 54,200 |
23 Aug 2022 | USD | 39.58 | 40.36 | 39.58 | 39.79 | 39.79 | +0.05 (+0.13%) | 136,700 |
22 Aug 2022 | USD | 40.63 | 40.91 | 39.35 | 39.74 | 39.74 | -1.3 (-3.17%) | 137,900 |
19 Aug 2022 | USD | 41.42 | 41.5 | 40.86 | 41.04 | 41.04 | -0.69 (-1.65%) | 110,700 |
18 Aug 2022 | USD | 41.46 | 42.15 | 41.37 | 41.73 | 41.73 | +0.08 (+0.19%) | 68,800 |
17 Aug 2022 | USD | 42.2 | 42.2 | 41.31 | 41.65 | 41.65 | -1.12 (-2.62%) | 81,800 |
16 Aug 2022 | USD | 43.2 | 43.53 | 42.42 | 42.77 | 42.77 | -0.43 (-1.00%) | 111,800 |
15 Aug 2022 | USD | 42.1 | 43.23 | 42.1 | 43.2 | 43.2 | +0.78 (+1.84%) | 120,700 |
12 Aug 2022 | USD | 42.21 | 42.53 | 41.66 | 42.42 | 42.42 | +0.34 (+0.81%) | 116,500 |
11 Aug 2022 | USD | 41.56 | 42.39 | 41.24 | 42.08 | 42.08 | +0.95 (+2.31%) | 160,300 |
10 Aug 2022 | USD | 40.73 | 41.73 | 40.5 | 41.13 | 41.13 | +1.27 (+3.19%) | 197,600 |
9 Aug 2022 | USD | 39.38 | 39.86 | 38.81 | 39.86 | 39.86 | +0.44 (+1.12%) | 134,300 |
8 Aug 2022 | USD | 39.43 | 40.23 | 38.94 | 39.42 | 39.42 | +0.14 (+0.36%) | 207,500 |
5 Aug 2022 | USD | 39.64 | 40.33 | 38.79 | 39.28 | 39.28 | -1.09 (-2.70%) | 344,100 |