Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | USD | 39.51 | 39.54 | 38.63 | 38.97 | 38.97 | -0.79 (-1.99%) | 732,100 |
31 Aug 2022 | USD | 40.22 | 40.23 | 39.49 | 39.76 | 39.76 | -0.25 (-0.62%) | 487,500 |
30 Aug 2022 | USD | 40.38 | 40.38 | 39.77 | 40.01 | 40.01 | -0.31 (-0.77%) | 550,200 |
29 Aug 2022 | USD | 40.41 | 40.67 | 40.13 | 40.32 | 40.32 | -0.63 (-1.54%) | 509,000 |
26 Aug 2022 | USD | 41.93 | 42.15 | 40.93 | 40.95 | 40.95 | -1.23 (-2.92%) | 547,800 |
25 Aug 2022 | USD | 41.95 | 42.36 | 41.85 | 42.18 | 42.18 | +0.46 (+1.10%) | 362,600 |
24 Aug 2022 | USD | 41.22 | 41.77 | 40.94 | 41.72 | 41.72 | +0.38 (+0.92%) | 477,000 |
23 Aug 2022 | USD | 41.32 | 41.78 | 41.27 | 41.34 | 41.34 | -0.08 (-0.19%) | 479,500 |
22 Aug 2022 | USD | 41.78 | 42.08 | 41.34 | 41.42 | 41.42 | -1.08 (-2.54%) | 544,200 |
19 Aug 2022 | USD | 42.63 | 42.64 | 42.06 | 42.5 | 42.5 | -0.41 (-0.96%) | 793,600 |
18 Aug 2022 | USD | 42.12 | 43.12 | 42.11 | 42.91 | 42.91 | +0.89 (+2.12%) | 631,400 |
17 Aug 2022 | USD | 41.94 | 42.33 | 41.53 | 42.02 | 42.02 | -0.28 (-0.66%) | 540,100 |
16 Aug 2022 | USD | 41.66 | 42.34 | 41.33 | 42.3 | 42.3 | +0.38 (+0.91%) | 785,000 |
15 Aug 2022 | USD | 41.59 | 42.07 | 41.53 | 41.92 | 41.92 | +0.26 (+0.62%) | 514,100 |
12 Aug 2022 | USD | 40.31 | 41.69 | 40.24 | 41.66 | 41.66 | +1.52 (+3.79%) | 1,124,900 |
11 Aug 2022 | USD | 40.47 | 41 | 40.1 | 40.14 | 40.14 | -0.08 (-0.20%) | 604,300 |
10 Aug 2022 | USD | 39.99 | 40.35 | 39.65 | 40.22 | 40.22 | +0.97 (+2.47%) | 503,300 |
9 Aug 2022 | USD | 39.38 | 39.38 | 38.96 | 39.25 | 39.25 | -0.28 (-0.71%) | 617,400 |
8 Aug 2022 | USD | 39.52 | 40.12 | 39.32 | 39.53 | 39.53 | +0.14 (+0.36%) | 752,100 |
5 Aug 2022 | USD | 38.83 | 39.46 | 38.78 | 39.39 | 39.39 | 0.0 (0.0%) | 549,300 |
4 Aug 2022 | USD | 38.9 | 39.48 | 38.71 | 39.39 | 39.39 | +0.61 (+1.57%) | 742,700 |
3 Aug 2022 | USD | 38.24 | 38.83 | 38.24 | 38.78 | 38.78 | +0.45 (+1.17%) | 464,100 |
2 Aug 2022 | USD | 38.56 | 38.75 | 37.995 | 38.33 | 38.33 | -0.54 (-1.39%) | 745,556 |
1 Aug 2022 | USD | 37.58 | 39.18 | 37.46 | 38.87 | 38.87 | +0.87 (+2.29%) | 1,621,869 |
29 Jul 2022 | USD | 36.32 | 38.01 | 35.24 | 38 | 38 | +2.44 (+6.86%) | 2,846,700 |
28 Jul 2022 | USD | 34.91 | 35.73 | 34.79 | 35.56 | 35.56 | +0.65 (+1.86%) | 891,000 |
27 Jul 2022 | USD | 34.45 | 34.98 | 34.3 | 34.91 | 34.91 | +0.65 (+1.90%) | 741,400 |
26 Jul 2022 | USD | 34.29 | 34.34 | 33.72 | 34.26 | 34.26 | -0.06 (-0.17%) | 486,100 |
25 Jul 2022 | USD | 34.48 | 34.48 | 33.82 | 34.32 | 34.32 | -0.11 (-0.32%) | 530,600 |
22 Jul 2022 | USD | 34.77 | 35.02 | 34.22 | 34.43 | 34.43 | -0.43 (-1.23%) | 494,300 |