| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2022 | USD | 45.295 | 45.37 | 42.19 | 43.17 | 43.17 | -4.01 (-8.50%) | 1,796,600 |
| 22 Sep 2022 | USD | 48.84 | 49.405 | 46.89 | 47.18 | 47.18 | -1.64 (-3.36%) | 794,700 |
| 21 Sep 2022 | USD | 49.42 | 50.49 | 48.71 | 48.82 | 48.82 | -0.07 (-0.14%) | 719,200 |
| 20 Sep 2022 | USD | 49.48 | 49.48 | 47.95 | 48.89 | 48.89 | -0.71 (-1.43%) | 1,202,700 |
| 19 Sep 2022 | USD | 47.67 | 50.23 | 47.56 | 49.6 | 49.6 | +0.48 (+0.98%) | 1,196,500 |
| 16 Sep 2022 | USD | 52.66 | 53.03 | 48.67 | 49.12 | 49.12 | -4.76 (-8.83%) | 2,549,100 |
| 15 Sep 2022 | USD | 53.99 | 54.43 | 52.61 | 53.88 | 53.88 | -1.36 (-2.46%) | 921,300 |
| 14 Sep 2022 | USD | 54.9 | 56.48 | 54.42 | 55.24 | 55.24 | +1.21 (+2.24%) | 1,015,500 |
| 13 Sep 2022 | USD | 54.5 | 55.902 | 53.85 | 54.03 | 54.03 | -1.22 (-2.21%) | 802,000 |
| 12 Sep 2022 | USD | 56.61 | 56.85 | 54.85 | 55.25 | 55.25 | -1.9 (-3.32%) | 861,000 |
| 9 Sep 2022 | USD | 58.24 | 58.79 | 55.62 | 57.15 | 57.15 | -1.64 (-2.79%) | 1,657,400 |
| 8 Sep 2022 | USD | 57.65 | 60.97 | 57.65 | 58.79 | 58.79 | +1.22 (+2.12%) | 934,000 |
| 7 Sep 2022 | USD | 55.55 | 58.31 | 55.234 | 57.57 | 57.57 | +0.39 (+0.68%) | 946,000 |
| 6 Sep 2022 | USD | 57 | 57.5 | 55.58 | 57.18 | 57.18 | +1.54 (+2.77%) | 1,027,500 |
| 2 Sep 2022 | USD | 55.44 | 55.94 | 53.85 | 55.64 | 55.64 | +1.69 (+3.13%) | 913,100 |
| 1 Sep 2022 | USD | 56.41 | 56.41 | 53.23 | 53.95 | 53.95 | -3.4 (-5.93%) | 1,460,800 |
| 31 Aug 2022 | USD | 56.03 | 57.803 | 55.85 | 57.35 | 57.35 | -0.19 (-0.33%) | 986,200 |
| 30 Aug 2022 | USD | 58.74 | 59.31 | 55.85 | 57.54 | 57.54 | -2.21 (-3.70%) | 1,341,700 |
| 29 Aug 2022 | USD | 59.23 | 60.82 | 58.033 | 59.75 | 59.75 | -0.29 (-0.48%) | 824,700 |
| 26 Aug 2022 | USD | 61.34 | 61.51 | 59.54 | 60.04 | 60.04 | -1.66 (-2.69%) | 779,800 |
| 25 Aug 2022 | USD | 62.65 | 63.06 | 61.3 | 61.7 | 61.7 | +0.04 (+0.06%) | 746,400 |
| 24 Aug 2022 | USD | 59.93 | 62.18 | 59.93 | 61.66 | 61.66 | +2.1 (+3.53%) | 992,100 |
| 23 Aug 2022 | USD | 58.99 | 60.33 | 58.715 | 59.56 | 59.56 | +1.59 (+2.74%) | 1,055,300 |
| 22 Aug 2022 | USD | 57.5 | 59.589 | 57.218 | 57.97 | 57.97 | -0.26 (-0.45%) | 1,054,000 |
| 19 Aug 2022 | USD | 59.49 | 59.5 | 57.56 | 58.23 | 58.23 | -2.02 (-3.35%) | 941,000 |
| 18 Aug 2022 | USD | 60.1 | 61.33 | 59.225 | 60.25 | 60.25 | +0.92 (+1.55%) | 1,126,700 |
| 17 Aug 2022 | USD | 59.19 | 60.054 | 58.77 | 59.33 | 59.33 | -0.7 (-1.17%) | 1,124,100 |
| 16 Aug 2022 | USD | 60 | 62.79 | 59.914 | 60.03 | 60.03 | +0.45 (+0.76%) | 1,752,400 |
| 15 Aug 2022 | USD | 58 | 59.94 | 56.52 | 59.58 | 59.58 | +0.47 (+0.80%) | 1,152,100 |
| 12 Aug 2022 | USD | 58.08 | 59.935 | 57.16 | 59.11 | 59.11 | +0.7 (+1.20%) | 939,000 |
