Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 67.68 | 69.39 | 66.75 | 69.39 | 69.39 | -0.38 (-0.54%) | 1,415,300 |
15 Sep 2022 | USD | 71.76 | 71.76 | 69.38 | 69.77 | 69.77 | -2.17 (-3.02%) | 383,800 |
14 Sep 2022 | USD | 72.12 | 72.56 | 71.15 | 71.94 | 71.94 | -0.11 (-0.15%) | 355,900 |
13 Sep 2022 | USD | 73.19 | 74.12 | 71.92 | 72.05 | 72.05 | -3.4 (-4.51%) | 432,200 |
12 Sep 2022 | USD | 75.16 | 75.8 | 74.44 | 75.45 | 75.45 | +1.07 (+1.44%) | 280,300 |
9 Sep 2022 | USD | 72.84 | 74.38 | 72.8 | 74.38 | 74.38 | +2.55 (+3.55%) | 280,900 |
8 Sep 2022 | USD | 72.68 | 72.79 | 71.6 | 71.83 | 71.83 | -1.09 (-1.49%) | 311,700 |
7 Sep 2022 | USD | 71.76 | 73.22 | 70.86 | 72.92 | 72.92 | +0.11 (+0.15%) | 504,500 |
6 Sep 2022 | USD | 72.37 | 73.19 | 71.29 | 72.81 | 72.81 | +0.2 (+0.28%) | 531,900 |
2 Sep 2022 | USD | 74.32 | 74.5 | 72.24 | 72.61 | 72.61 | -0.59 (-0.81%) | 375,600 |
1 Sep 2022 | USD | 72.7 | 73.5 | 71.49 | 73.2 | 73.2 | -0.46 (-0.62%) | 418,500 |
31 Aug 2022 | USD | 74.61 | 75.32 | 73.64 | 73.66 | 73.66 | +0.2 (+0.27%) | 379,600 |
30 Aug 2022 | USD | 75 | 75.69 | 72.88 | 73.46 | 73.46 | -1.63 (-2.17%) | 301,200 |
29 Aug 2022 | USD | 77.33 | 77.51 | 74.76 | 75.09 | 75.09 | -3.23 (-4.12%) | 396,800 |
26 Aug 2022 | USD | 82.63 | 83.15 | 78.28 | 78.32 | 78.32 | -4.97 (-5.97%) | 264,300 |
25 Aug 2022 | USD | 82.6 | 83.68 | 81.91 | 83.29 | 83.29 | +0.67 (+0.81%) | 256,500 |
24 Aug 2022 | USD | 82.1 | 83.46 | 81.71 | 82.62 | 82.62 | +2.26 (+2.81%) | 235,000 |
23 Aug 2022 | USD | 80.61 | 81.61 | 80.32 | 80.36 | 80.36 | -0.25 (-0.31%) | 211,300 |
22 Aug 2022 | USD | 80.53 | 81.07 | 79.53 | 80.61 | 80.61 | -1.55 (-1.89%) | 228,800 |
19 Aug 2022 | USD | 84.06 | 84.58 | 81.98 | 82.16 | 82.16 | -2.35 (-2.78%) | 214,000 |
18 Aug 2022 | USD | 81.12 | 85.35 | 81.12 | 84.51 | 84.51 | +3.43 (+4.23%) | 284,500 |
17 Aug 2022 | USD | 83.14 | 83.45 | 80.62 | 81.08 | 81.08 | -3.74 (-4.41%) | 249,900 |
16 Aug 2022 | USD | 84.64 | 86.29 | 84.01 | 84.82 | 84.82 | -1.08 (-1.26%) | 245,600 |
15 Aug 2022 | USD | 85.09 | 86.3 | 83.56 | 85.9 | 85.9 | -1.64 (-1.87%) | 288,400 |
12 Aug 2022 | USD | 86.54 | 87.75 | 84.85 | 87.54 | 87.54 | +0.96 (+1.11%) | 232,100 |
11 Aug 2022 | USD | 85.93 | 88.15 | 85.52 | 86.58 | 86.58 | +1.91 (+2.26%) | 244,100 |
10 Aug 2022 | USD | 83.33 | 85.6 | 83.2 | 84.67 | 84.67 | +2.26 (+2.74%) | 271,400 |
9 Aug 2022 | USD | 82.74 | 84.07 | 81.59 | 82.41 | 82.41 | -1.24 (-1.48%) | 264,200 |
8 Aug 2022 | USD | 83 | 85.33 | 83 | 83.65 | 83.65 | +0.66 (+0.80%) | 258,000 |
5 Aug 2022 | USD | 80.66 | 83.35 | 80.61 | 82.99 | 82.99 | +1.36 (+1.67%) | 230,900 |