| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2022 | USD | 47.03 | 47.25 | 46.2 | 47.11 | 47.11 | -0.33 (-0.70%) | 1,874,300 |
| 22 Sep 2022 | USD | 48.25 | 48.46 | 47.13 | 47.44 | 47.44 | -0.89 (-1.84%) | 1,946,800 |
| 21 Sep 2022 | USD | 49.51 | 49.94 | 48.32 | 48.33 | 48.33 | -0.86 (-1.75%) | 1,681,400 |
| 20 Sep 2022 | USD | 49.94 | 49.95 | 48.88 | 49.19 | 49.19 | -1.33 (-2.63%) | 1,724,900 |
| 19 Sep 2022 | USD | 48.55 | 50.66 | 48.53 | 50.52 | 50.52 | +1.8 (+3.69%) | 1,851,100 |
| 16 Sep 2022 | USD | 48.31 | 49.02 | 48.12 | 48.72 | 48.72 | -0.16 (-0.33%) | 3,185,100 |
| 15 Sep 2022 | USD | 49.36 | 49.98 | 48.54 | 48.88 | 48.88 | -0.7 (-1.41%) | 1,580,000 |
| 14 Sep 2022 | USD | 50.69 | 50.87 | 49.04 | 49.58 | 49.58 | -0.9 (-1.78%) | 2,200,800 |
| 13 Sep 2022 | USD | 52.47 | 52.65 | 50.37 | 50.48 | 50.48 | -3.18 (-5.93%) | 1,545,200 |
| 12 Sep 2022 | USD | 53.95 | 54.5 | 53.38 | 53.66 | 53.66 | +0.01 (+0.02%) | 1,201,000 |
| 9 Sep 2022 | USD | 53.39 | 53.86 | 53.27 | 53.65 | 53.65 | +0.53 (+1.00%) | 1,215,600 |
| 8 Sep 2022 | USD | 52.62 | 53.2 | 52.19 | 53.12 | 53.12 | +0.03 (+0.06%) | 1,117,200 |
| 7 Sep 2022 | USD | 51.47 | 53.18 | 51.37 | 53.09 | 53.09 | +1.82 (+3.55%) | 1,545,200 |
| 6 Sep 2022 | USD | 53.63 | 53.67 | 51.07 | 51.27 | 51.27 | -2.18 (-4.08%) | 2,052,000 |
| 2 Sep 2022 | USD | 53.85 | 54.86 | 53.14 | 53.45 | 53.45 | +0.07 (+0.13%) | 1,318,300 |
| 1 Sep 2022 | USD | 52.9 | 53.43 | 52.3 | 53.38 | 53.38 | +0.16 (+0.30%) | 1,103,700 |
| 31 Aug 2022 | USD | 53.37 | 53.48 | 52.77 | 53.22 | 53.22 | +0.16 (+0.30%) | 2,305,200 |
| 30 Aug 2022 | USD | 53.8 | 53.85 | 52.95 | 53.06 | 53.06 | -0.79 (-1.47%) | 1,105,900 |
| 29 Aug 2022 | USD | 53.5 | 54.14 | 53.23 | 53.85 | 53.85 | -0.14 (-0.26%) | 1,202,200 |
| 26 Aug 2022 | USD | 55.7 | 55.79 | 53.96 | 53.99 | 53.99 | -1.8 (-3.23%) | 1,107,900 |
| 25 Aug 2022 | USD | 54.61 | 55.79 | 54.57 | 55.79 | 55.79 | +1.31 (+2.40%) | 1,120,700 |
| 24 Aug 2022 | USD | 54.13 | 54.68 | 53.95 | 54.48 | 54.48 | +0.1 (+0.18%) | 1,012,100 |
| 23 Aug 2022 | USD | 54.45 | 55.04 | 54.32 | 54.38 | 54.38 | -0.03 (-0.06%) | 901,700 |
| 22 Aug 2022 | USD | 55.26 | 55.33 | 54.3 | 54.41 | 54.41 | -1.66 (-2.96%) | 1,209,000 |
| 19 Aug 2022 | USD | 55.69 | 56.13 | 55.69 | 56.07 | 56.07 | -0.2 (-0.36%) | 942,500 |
| 18 Aug 2022 | USD | 56.4 | 56.56 | 56.13 | 56.27 | 56.27 | -0.15 (-0.27%) | 907,300 |
| 17 Aug 2022 | USD | 55.85 | 56.55 | 55.5 | 56.42 | 56.42 | +0.11 (+0.20%) | 1,796,900 |
| 16 Aug 2022 | USD | 56.28 | 56.89 | 56.01 | 56.31 | 56.31 | +0.03 (+0.05%) | 1,161,100 |
| 15 Aug 2022 | USD | 55.93 | 56.44 | 55.52 | 56.28 | 56.28 | +0.06 (+0.11%) | 922,900 |
| 12 Aug 2022 | USD | 55.36 | 56.23 | 55.22 | 56.22 | 56.22 | +0.97 (+1.76%) | 737,100 |
