Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 35.07 | 35.24 | 34.41 | 35.04 | 35.04 | -0.54 (-1.52%) | 2,609,000 |
15 Sep 2022 | USD | 34.95 | 36.12 | 34.9 | 35.58 | 35.58 | +0.89 (+2.57%) | 1,569,600 |
14 Sep 2022 | USD | 35.75 | 35.98 | 34.53 | 34.69 | 34.69 | -0.73 (-2.06%) | 1,767,400 |
13 Sep 2022 | USD | 36.68 | 37.08 | 35.29 | 35.42 | 35.42 | -2.49 (-6.57%) | 1,260,600 |
12 Sep 2022 | USD | 37.99 | 38.72 | 37.7 | 37.91 | 37.91 | +0.36 (+0.96%) | 938,200 |
9 Sep 2022 | USD | 36.84 | 37.6 | 36.68 | 37.55 | 37.55 | +1.16 (+3.19%) | 780,700 |
8 Sep 2022 | USD | 35.22 | 36.43 | 35.08 | 36.39 | 36.39 | +0.83 (+2.33%) | 811,400 |
7 Sep 2022 | USD | 34.37 | 35.58 | 34.33 | 35.56 | 35.56 | +1.17 (+3.40%) | 1,119,100 |
6 Sep 2022 | USD | 35 | 35.37 | 33.74 | 34.39 | 34.39 | -0.45 (-1.29%) | 1,395,600 |
2 Sep 2022 | USD | 35.03 | 35.63 | 34.69 | 34.84 | 34.84 | +0.28 (+0.81%) | 1,488,100 |
1 Sep 2022 | USD | 34.75 | 34.85 | 33.71 | 34.56 | 34.56 | -0.37 (-1.06%) | 1,100,700 |
31 Aug 2022 | USD | 35.53 | 35.67 | 34.89 | 34.93 | 34.93 | -0.52 (-1.47%) | 1,167,800 |
30 Aug 2022 | USD | 36.13 | 36.22 | 35.32 | 35.45 | 35.45 | -0.39 (-1.09%) | 916,800 |
29 Aug 2022 | USD | 36.25 | 36.32 | 35.65 | 35.84 | 35.84 | -0.66 (-1.81%) | 1,110,200 |
26 Aug 2022 | USD | 38.06 | 38.1 | 36.41 | 36.5 | 36.5 | -1.32 (-3.49%) | 943,500 |
25 Aug 2022 | USD | 37.36 | 37.82 | 37.12 | 37.82 | 37.82 | +0.77 (+2.08%) | 870,500 |
24 Aug 2022 | USD | 36.81 | 37.35 | 36.65 | 37.05 | 37.05 | +0.24 (+0.65%) | 879,800 |
23 Aug 2022 | USD | 36.42 | 37.12 | 36.41 | 36.81 | 36.81 | +0.39 (+1.07%) | 651,700 |
22 Aug 2022 | USD | 37.19 | 37.2 | 36.31 | 36.42 | 36.42 | -1.47 (-3.88%) | 869,500 |
19 Aug 2022 | USD | 38.61 | 38.66 | 37.88 | 37.89 | 37.89 | -1.16 (-2.97%) | 747,500 |
18 Aug 2022 | USD | 38.7 | 39.26 | 38.49 | 39.05 | 39.05 | +0.2 (+0.51%) | 799,300 |
17 Aug 2022 | USD | 39.44 | 39.68 | 38.61 | 38.85 | 38.85 | -1.34 (-3.33%) | 872,500 |
16 Aug 2022 | USD | 39.8 | 40.38 | 39.3 | 40.19 | 40.19 | +0.5 (+1.26%) | 1,095,700 |
15 Aug 2022 | USD | 39.43 | 39.83 | 39.2 | 39.69 | 39.69 | -0.2 (-0.50%) | 710,800 |
12 Aug 2022 | USD | 39.69 | 39.95 | 39.31 | 39.89 | 39.89 | +0.72 (+1.84%) | 1,141,900 |
11 Aug 2022 | USD | 37.95 | 39.19 | 37.94 | 39.17 | 39.17 | +1.5 (+3.98%) | 1,510,200 |
10 Aug 2022 | USD | 36.66 | 37.8 | 36.66 | 37.67 | 37.67 | +1.77 (+4.93%) | 1,476,000 |
9 Aug 2022 | USD | 36.5 | 36.51 | 35.48 | 35.9 | 35.9 | -0.69 (-1.89%) | 958,400 |
8 Aug 2022 | USD | 36.64 | 37.95 | 36.58 | 36.59 | 36.59 | +0.08 (+0.22%) | 1,100,400 |
5 Aug 2022 | USD | 36.71 | 37.03 | 36.14 | 36.51 | 36.51 | -1.27 (-3.36%) | 1,328,900 |