Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 69.58 | 69.8 | 68.25 | 68.83 | 68.83 | -1.41 (-2.01%) | 23,411,400 |
15 Sep 2022 | USD | 71.5 | 72.09 | 69.75 | 70.24 | 70.24 | -1.88 (-2.61%) | 12,478,100 |
14 Sep 2022 | USD | 75.79 | 75.87 | 71.77 | 72.12 | 72.12 | -3.92 (-5.16%) | 21,601,400 |
13 Sep 2022 | USD | 76.06 | 79.41 | 75.78 | 76.04 | 76.04 | -1.04 (-1.35%) | 29,476,500 |
12 Sep 2022 | USD | 76.63 | 77.38 | 76.27 | 77.08 | 77.08 | +1.17 (+1.54%) | 15,628,900 |
9 Sep 2022 | USD | 74.65 | 76.01 | 74.44 | 75.91 | 75.91 | +1.26 (+1.69%) | 7,762,400 |
8 Sep 2022 | USD | 74.03 | 74.8 | 73.61 | 74.65 | 74.65 | +0.16 (+0.21%) | 6,897,100 |
7 Sep 2022 | USD | 73.68 | 74.67 | 73.42 | 74.49 | 74.49 | +0.66 (+0.89%) | 5,792,600 |
6 Sep 2022 | USD | 74.7 | 75.19 | 73.55 | 73.83 | 73.83 | -0.85 (-1.14%) | 7,090,100 |
2 Sep 2022 | USD | 75.74 | 76.77 | 74.48 | 74.68 | 74.68 | -0.62 (-0.82%) | 11,027,700 |
1 Sep 2022 | USD | 74.12 | 75.37 | 73.53 | 75.3 | 75.3 | +1.15 (+1.55%) | 8,139,800 |
31 Aug 2022 | USD | 74.46 | 75.15 | 74.04 | 74.15 | 74.15 | +0.01 (+0.01%) | 8,612,900 |
30 Aug 2022 | USD | 74.42 | 74.67 | 73.46 | 74.14 | 74.14 | -0.05 (-0.07%) | 5,099,100 |
29 Aug 2022 | USD | 74.11 | 74.86 | 74.07 | 74.19 | 74.19 | -0.46 (-0.62%) | 4,295,500 |
26 Aug 2022 | USD | 76.98 | 77.26 | 74.57 | 74.65 | 74.65 | -2.24 (-2.91%) | 4,904,100 |
25 Aug 2022 | USD | 76.34 | 76.91 | 75.98 | 76.89 | 76.89 | +0.72 (+0.95%) | 3,523,400 |
24 Aug 2022 | USD | 76.47 | 76.56 | 76.05 | 76.17 | 76.17 | -0.24 (-0.31%) | 3,876,400 |
23 Aug 2022 | USD | 76.25 | 77.01 | 76.25 | 76.41 | 76.41 | -0.05 (-0.07%) | 4,432,300 |
22 Aug 2022 | USD | 77.93 | 77.93 | 76.17 | 76.46 | 76.46 | -2.2 (-2.80%) | 5,757,700 |
19 Aug 2022 | USD | 79.03 | 79.13 | 78.44 | 78.66 | 78.66 | -0.66 (-0.83%) | 4,678,500 |
18 Aug 2022 | USD | 79.28 | 79.88 | 79.01 | 79.32 | 79.32 | +0.07 (+0.09%) | 4,120,500 |
17 Aug 2022 | USD | 79 | 79.77 | 78.95 | 79.25 | 79.25 | -0.27 (-0.34%) | 5,185,253 |
16 Aug 2022 | USD | 78.9 | 79.66 | 78.85 | 79.52 | 79.52 | +0.41 (+0.52%) | 6,185,100 |
15 Aug 2022 | USD | 78.84 | 79.42 | 78.5 | 79.11 | 79.11 | -0.04 (-0.05%) | 3,733,500 |
12 Aug 2022 | USD | 78 | 79.42 | 77.66 | 79.15 | 79.15 | +1.99 (+2.58%) | 6,691,800 |
11 Aug 2022 | USD | 77.95 | 78 | 77.08 | 77.16 | 77.16 | -0.38 (-0.49%) | 5,554,600 |
10 Aug 2022 | USD | 77.59 | 77.98 | 77.2 | 77.54 | 77.54 | +0.77 (+1.00%) | 5,258,500 |
9 Aug 2022 | USD | 76.21 | 76.91 | 75.84 | 76.77 | 76.77 | +0.3 (+0.39%) | 4,243,700 |
8 Aug 2022 | USD | 76.92 | 77.43 | 76.27 | 76.47 | 76.47 | -0.88 (-1.14%) | 4,733,500 |
5 Aug 2022 | USD | 76.27 | 77.4 | 76 | 77.35 | 77.35 | -0.05 (-0.06%) | 4,855,900 |