| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2022 | USD | 69.18 | 71.41 | 68.1 | 70.51 | 70.51 | +2.95 (+4.37%) | 637,800 |
| 27 Sep 2022 | USD | 68.74 | 69.99 | 66.34 | 67.56 | 67.56 | +0.32 (+0.48%) | 674,400 |
| 26 Sep 2022 | USD | 68.15 | 70.72 | 67.18 | 67.24 | 67.24 | -0.94 (-1.38%) | 992,200 |
| 23 Sep 2022 | USD | 69.66 | 70.15 | 66.58 | 68.18 | 68.18 | -1.76 (-2.52%) | 686,900 |
| 22 Sep 2022 | USD | 71 | 71.49 | 67.37 | 69.94 | 69.94 | -1.76 (-2.45%) | 1,342,700 |
| 21 Sep 2022 | USD | 76.45 | 76.45 | 71.55 | 71.7 | 71.7 | -3.99 (-5.27%) | 737,100 |
| 20 Sep 2022 | USD | 76.74 | 78.5 | 74.77 | 75.69 | 75.69 | -1.76 (-2.27%) | 425,700 |
| 19 Sep 2022 | USD | 79.15 | 79.71 | 76.08 | 77.45 | 77.45 | -2.12 (-2.66%) | 609,800 |
| 16 Sep 2022 | USD | 80.57 | 80.99 | 77.61 | 79.57 | 79.57 | -2.92 (-3.54%) | 1,333,500 |
| 15 Sep 2022 | USD | 82.38 | 84.48 | 81.29 | 82.49 | 82.49 | +0.63 (+0.77%) | 1,088,500 |
| 14 Sep 2022 | USD | 83.72 | 83.72 | 80.85 | 81.86 | 81.86 | -1.12 (-1.35%) | 1,188,900 |
| 13 Sep 2022 | USD | 83.38 | 84.86 | 81.15 | 82.98 | 82.98 | -3.62 (-4.18%) | 1,255,900 |
| 12 Sep 2022 | USD | 84.49 | 88.14 | 82 | 86.6 | 86.6 | +1.83 (+2.16%) | 1,204,500 |
| 9 Sep 2022 | USD | 83.94 | 86.26 | 82.86 | 84.77 | 84.77 | +0.42 (+0.50%) | 1,526,400 |
| 8 Sep 2022 | USD | 79.84 | 86.68 | 79.38 | 84.35 | 84.35 | +4.05 (+5.04%) | 883,900 |
| 7 Sep 2022 | USD | 78.05 | 80.4 | 77.01 | 80.3 | 80.3 | +2.26 (+2.90%) | 643,700 |
| 6 Sep 2022 | USD | 80.56 | 82.22 | 77.36 | 78.04 | 78.04 | -2.99 (-3.69%) | 595,200 |
| 2 Sep 2022 | USD | 82.04 | 84.02 | 80.39 | 81.03 | 81.03 | -1.01 (-1.23%) | 497,400 |
| 1 Sep 2022 | USD | 80.33 | 82.32 | 76.89 | 82.04 | 82.04 | +1.01 (+1.25%) | 1,119,500 |
| 31 Aug 2022 | USD | 78.91 | 83.55 | 76.83 | 81.03 | 81.03 | +6.46 (+8.66%) | 1,541,500 |
| 30 Aug 2022 | USD | 75.93 | 76.29 | 72.42 | 74.57 | 74.57 | -0.59 (-0.78%) | 468,600 |
| 29 Aug 2022 | USD | 74.51 | 77.55 | 73.05 | 75.16 | 75.16 | -1.07 (-1.40%) | 355,000 |
| 26 Aug 2022 | USD | 78.58 | 78.59 | 75.64 | 76.23 | 76.23 | -2.04 (-2.61%) | 653,700 |
| 25 Aug 2022 | USD | 79.37 | 80.67 | 77.22 | 78.27 | 78.27 | -0.26 (-0.33%) | 389,900 |
| 24 Aug 2022 | USD | 77.11 | 79.21 | 76.5 | 78.53 | 78.53 | +2.22 (+2.91%) | 465,200 |
| 23 Aug 2022 | USD | 75.14 | 77.06 | 73.61 | 76.31 | 76.31 | +1.15 (+1.53%) | 994,200 |
| 22 Aug 2022 | USD | 77.42 | 77.58 | 75.01 | 75.16 | 75.16 | -2.24 (-2.89%) | 758,500 |
| 19 Aug 2022 | USD | 78.43 | 79.07 | 76.2 | 77.4 | 77.4 | -1.68 (-2.12%) | 723,100 |
| 18 Aug 2022 | USD | 80.48 | 81.28 | 77.18 | 79.08 | 79.08 | -1.14 (-1.42%) | 477,700 |
| 17 Aug 2022 | USD | 82.57 | 83.92 | 79.55 | 80.22 | 80.22 | -5.16 (-6.04%) | 962,800 |
