Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 50.79 | 50.9 | 48.64 | 49.39 | 49.39 | -4.32 (-8.04%) | 1,966,700 |
22 Sep 2022 | USD | 55.56 | 56.21 | 53.59 | 53.71 | 53.71 | -0.66 (-1.21%) | 916,700 |
21 Sep 2022 | USD | 56.83 | 57.24 | 54.37 | 54.37 | 54.37 | -1.02 (-1.84%) | 1,309,800 |
20 Sep 2022 | USD | 56.15 | 56.15 | 54.44 | 55.39 | 55.39 | -0.95 (-1.69%) | 1,006,500 |
19 Sep 2022 | USD | 54.41 | 56.77 | 54.18 | 56.34 | 56.34 | -0.46 (-0.81%) | 986,200 |
16 Sep 2022 | USD | 58.97 | 59.02 | 54.98 | 56.8 | 56.8 | -1.77 (-3.02%) | 2,628,200 |
15 Sep 2022 | USD | 59.58 | 60.34 | 58.31 | 58.57 | 58.57 | -2.96 (-4.81%) | 1,027,100 |
14 Sep 2022 | USD | 59.43 | 62.56 | 59.4 | 61.53 | 61.53 | +3.21 (+5.50%) | 1,688,300 |
13 Sep 2022 | USD | 58.31 | 59.7 | 58.02 | 58.32 | 58.32 | -1.14 (-1.92%) | 927,600 |
12 Sep 2022 | USD | 59.44 | 60.52 | 58.63 | 59.46 | 59.46 | +1.14 (+1.95%) | 949,300 |
9 Sep 2022 | USD | 57.75 | 58.79 | 56.99 | 58.32 | 58.32 | +1.82 (+3.22%) | 1,013,900 |
8 Sep 2022 | USD | 56.47 | 56.61 | 55.27 | 56.5 | 56.5 | +0.46 (+0.82%) | 817,100 |
7 Sep 2022 | USD | 55.56 | 56.34 | 54.26 | 56.04 | 56.04 | -1.31 (-2.28%) | 1,156,300 |
6 Sep 2022 | USD | 59.06 | 59.36 | 57.01 | 57.35 | 57.35 | -1.02 (-1.75%) | 1,093,200 |
2 Sep 2022 | USD | 59.96 | 60.18 | 57.65 | 58.37 | 58.37 | +0.82 (+1.42%) | 1,248,800 |
1 Sep 2022 | USD | 58.44 | 58.72 | 56.75 | 57.55 | 57.55 | -2.05 (-3.44%) | 1,064,500 |
31 Aug 2022 | USD | 57.78 | 60.24 | 56.5 | 59.6 | 59.6 | +0.06 (+0.10%) | 1,047,400 |
30 Aug 2022 | USD | 61.11 | 61.11 | 58.45 | 59.54 | 59.54 | -3.15 (-5.02%) | 850,100 |
29 Aug 2022 | USD | 60.99 | 63.84 | 60.37 | 62.69 | 62.69 | +1.18 (+1.92%) | 1,121,000 |
26 Aug 2022 | USD | 62.31 | 62.6 | 60.89 | 61.51 | 61.51 | -1.22 (-1.94%) | 880,900 |
25 Aug 2022 | USD | 63.32 | 63.73 | 61.9 | 62.73 | 62.73 | +0.05 (+0.08%) | 705,400 |
24 Aug 2022 | USD | 61.76 | 62.88 | 61.2 | 62.68 | 62.68 | +1.26 (+2.05%) | 1,428,300 |
23 Aug 2022 | USD | 60.74 | 63.41 | 60.65 | 61.42 | 61.42 | +1.96 (+3.30%) | 1,262,800 |
22 Aug 2022 | USD | 58.29 | 59.58 | 56.66 | 59.46 | 59.46 | -0.13 (-0.22%) | 777,300 |
19 Aug 2022 | USD | 60.05 | 60.58 | 59.07 | 59.59 | 59.59 | -0.98 (-1.62%) | 1,042,400 |
18 Aug 2022 | USD | 58.58 | 60.73 | 58.58 | 60.57 | 60.57 | +2.72 (+4.70%) | 1,052,000 |
17 Aug 2022 | USD | 56.89 | 58.38 | 56.24 | 57.85 | 57.85 | +0.92 (+1.62%) | 853,000 |
16 Aug 2022 | USD | 59.11 | 60.07 | 56.66 | 56.93 | 56.93 | -1.75 (-2.98%) | 968,600 |
15 Aug 2022 | USD | 57.69 | 59.05 | 56.5 | 58.68 | 58.68 | -2.1 (-3.46%) | 947,300 |
12 Aug 2022 | USD | 59.96 | 60.93 | 58.45 | 60.78 | 60.78 | +0.53 (+0.88%) | 743,200 |