Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 53.61 | 54.15 | 52.49 | 53.6 | 53.6 | -0.67 (-1.23%) | 340,900 |
15 Sep 2022 | USD | 54.76 | 54.95 | 53.84 | 54.27 | 54.27 | -0.49 (-0.89%) | 239,000 |
14 Sep 2022 | USD | 56.28 | 57.8 | 54.64 | 54.76 | 54.76 | -1.25 (-2.23%) | 364,000 |
13 Sep 2022 | USD | 54.76 | 56.47 | 54.76 | 56.01 | 56.01 | -0.11 (-0.20%) | 399,300 |
12 Sep 2022 | USD | 56.1 | 56.6 | 55.68 | 56.12 | 56.12 | +0.37 (+0.66%) | 251,400 |
9 Sep 2022 | USD | 56.18 | 57.39 | 55.71 | 55.75 | 55.75 | +0.12 (+0.22%) | 397,300 |
8 Sep 2022 | USD | 53.53 | 55.96 | 53.23 | 55.63 | 55.63 | +1.7 (+3.15%) | 458,500 |
7 Sep 2022 | USD | 51.68 | 53.93 | 51.01 | 53.93 | 53.93 | +2.69 (+5.25%) | 541,400 |
6 Sep 2022 | USD | 51.75 | 51.8 | 50.43 | 51.24 | 51.24 | -0.46 (-0.89%) | 510,700 |
2 Sep 2022 | USD | 52.54 | 53.04 | 51.23 | 51.7 | 51.7 | -0.56 (-1.07%) | 220,200 |
1 Sep 2022 | USD | 51.97 | 52.51 | 51.25 | 52.26 | 52.26 | -0.22 (-0.42%) | 255,100 |
31 Aug 2022 | USD | 52.24 | 53.85 | 51.8 | 52.48 | 52.48 | +0.26 (+0.50%) | 330,500 |
30 Aug 2022 | USD | 54.57 | 54.63 | 52.11 | 52.22 | 52.22 | -2.21 (-4.06%) | 420,000 |
29 Aug 2022 | USD | 53.48 | 54.92 | 52.29 | 54.43 | 54.43 | +0.37 (+0.68%) | 379,000 |
26 Aug 2022 | USD | 58.02 | 58.02 | 53.87 | 54.06 | 54.06 | -4.08 (-7.02%) | 297,100 |
25 Aug 2022 | USD | 57.12 | 58.29 | 56.67 | 58.14 | 58.14 | +1.15 (+2.02%) | 238,100 |
24 Aug 2022 | USD | 56.46 | 57.52 | 56.45 | 56.99 | 56.99 | +0.7 (+1.24%) | 149,300 |
23 Aug 2022 | USD | 57.23 | 57.65 | 55.91 | 56.29 | 56.29 | -1.01 (-1.76%) | 282,500 |
22 Aug 2022 | USD | 58.09 | 58.33 | 56.87 | 57.3 | 57.3 | -0.96 (-1.65%) | 202,300 |
19 Aug 2022 | USD | 57.72 | 58.74 | 57.72 | 58.26 | 58.26 | +0.14 (+0.24%) | 192,000 |
18 Aug 2022 | USD | 58.56 | 58.56 | 57.66 | 58.12 | 58.12 | -0.02 (-0.03%) | 317,600 |
17 Aug 2022 | USD | 57.6 | 58.61 | 57.51 | 58.14 | 58.14 | +0.19 (+0.33%) | 360,500 |
16 Aug 2022 | USD | 57.47 | 58.25 | 56.72 | 57.95 | 57.95 | +0.22 (+0.38%) | 355,800 |
15 Aug 2022 | USD | 57.6 | 58.04 | 57.17 | 57.73 | 57.73 | +0.17 (+0.30%) | 269,600 |
12 Aug 2022 | USD | 56.58 | 57.67 | 56.15 | 57.56 | 57.56 | +1.3 (+2.31%) | 252,500 |
11 Aug 2022 | USD | 57.21 | 57.59 | 56.19 | 56.26 | 56.26 | -0.95 (-1.66%) | 446,600 |
10 Aug 2022 | USD | 59.2 | 59.2 | 56.95 | 57.21 | 57.21 | -1.11 (-1.90%) | 359,600 |
9 Aug 2022 | USD | 58.64 | 58.81 | 57.57 | 58.32 | 58.32 | -0.19 (-0.32%) | 332,500 |
8 Aug 2022 | USD | 58.54 | 58.98 | 56.98 | 58.51 | 58.51 | -0.38 (-0.65%) | 363,500 |
5 Aug 2022 | USD | 56.83 | 59.08 | 56.75 | 58.89 | 58.89 | +1.31 (+2.28%) | 426,200 |