Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2022 | USD | 61.46 | 62.44 | 61.46 | 62.33 | 62.33 | +0.7 (+1.14%) | 23,700 |
6 Sep 2022 | USD | 62.17 | 62.17 | 61.17 | 61.63 | 61.63 | -0.63 (-1.01%) | 37,800 |
2 Sep 2022 | USD | 63.24 | 63.51 | 62.08 | 62.26 | 62.26 | -0.72 (-1.14%) | 28,200 |
1 Sep 2022 | USD | 62.91 | 62.98 | 62.26 | 62.98 | 62.98 | -0.8 (-1.25%) | 80,600 |
31 Aug 2022 | USD | 64.28 | 64.39 | 63.63 | 63.78 | 63.78 | -0.09 (-0.14%) | 51,600 |
30 Aug 2022 | USD | 64.67 | 64.71 | 63.62 | 63.87 | 63.87 | -0.36 (-0.56%) | 28,400 |
29 Aug 2022 | USD | 64.28 | 64.61 | 64.16 | 64.23 | 64.23 | -0.59 (-0.91%) | 20,600 |
26 Aug 2022 | USD | 66.76 | 66.76 | 64.75 | 64.82 | 64.82 | -2.02 (-3.02%) | 17,300 |
25 Aug 2022 | USD | 65.92 | 66.86 | 65.92 | 66.84 | 66.84 | +1.12 (+1.70%) | 28,900 |
24 Aug 2022 | USD | 65.52 | 65.96 | 65.41 | 65.72 | 65.72 | -0.14 (-0.21%) | 16,300 |
23 Aug 2022 | USD | 65.6 | 66.45 | 65.6 | 65.86 | 65.86 | -0.22 (-0.33%) | 15,500 |
22 Aug 2022 | USD | 66.46 | 66.64 | 65.98 | 66.08 | 66.08 | -1.33 (-1.97%) | 21,000 |
19 Aug 2022 | USD | 67.59 | 67.7 | 67.35 | 67.41 | 67.41 | -0.84 (-1.23%) | 21,300 |
18 Aug 2022 | USD | 68.01 | 68.39 | 68.01 | 68.25 | 68.25 | +0.34 (+0.50%) | 20,000 |
17 Aug 2022 | USD | 67.87 | 68.16 | 67.47 | 67.91 | 67.91 | -0.59 (-0.86%) | 23,100 |
16 Aug 2022 | USD | 68.3 | 68.77 | 68.19 | 68.5 | 68.5 | -0.22 (-0.32%) | 39,000 |
15 Aug 2022 | USD | 68.18 | 68.77 | 68.18 | 68.72 | 68.72 | +0.09 (+0.13%) | 28,500 |
12 Aug 2022 | USD | 68.08 | 68.68 | 68.04 | 68.63 | 68.63 | +0.65 (+0.96%) | 14,300 |
11 Aug 2022 | USD | 68.35 | 68.71 | 67.87 | 67.98 | 67.98 | +0.1 (+0.15%) | 27,500 |
10 Aug 2022 | USD | 67.55 | 67.97 | 67.35 | 67.88 | 67.88 | +1.3 (+1.95%) | 20,000 |
9 Aug 2022 | USD | 66.95 | 66.95 | 66.37 | 66.58 | 66.58 | -0.77 (-1.14%) | 53,700 |
8 Aug 2022 | USD | 67.57 | 67.89 | 67.15 | 67.35 | 67.35 | -0.31 (-0.46%) | 22,800 |
5 Aug 2022 | USD | 67.18 | 67.68 | 67.16 | 67.66 | 67.66 | -0.09 (-0.13%) | 39,400 |
4 Aug 2022 | USD | 67.45 | 67.89 | 67.42 | 67.75 | 67.75 | +0.28 (+0.41%) | 19,900 |
3 Aug 2022 | USD | 66.91 | 67.57 | 66.8 | 67.47 | 67.47 | +0.76 (+1.14%) | 21,200 |
2 Aug 2022 | USD | 66.72 | 67.23 | 66.58 | 66.71 | 66.71 | -0.36 (-0.54%) | 15,400 |
1 Aug 2022 | USD | 66.76 | 67.3 | 66.76 | 67.07 | 67.07 | -0.21 (-0.31%) | 20,000 |
29 Jul 2022 | USD | 66.84 | 67.3 | 66.73 | 67.28 | 67.28 | +0.12 (+0.18%) | 22,100 |
28 Jul 2022 | USD | 66.76 | 67.31 | 66.16 | 67.16 | 67.16 | +0.47 (+0.70%) | 16,300 |
27 Jul 2022 | USD | 65.67 | 66.87 | 65.33 | 66.69 | 66.69 | +1.64 (+2.52%) | 26,500 |