Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 66.19 | 66.75 | 66.19 | 66.36 | 66.36 | -0.11 (-0.17%) | 3,844,700 |
15 Sep 2022 | USD | 66.92 | 66.97 | 66.24 | 66.47 | 66.47 | -0.8 (-1.19%) | 2,854,100 |
14 Sep 2022 | USD | 66.95 | 68.31 | 66.93 | 67.27 | 67.27 | +0.43 (+0.64%) | 2,487,400 |
13 Sep 2022 | USD | 68.61 | 68.86 | 66.57 | 66.84 | 66.84 | -2.34 (-3.38%) | 2,826,100 |
12 Sep 2022 | USD | 68.06 | 69.27 | 67.94 | 69.18 | 69.18 | +1.18 (+1.74%) | 4,444,200 |
9 Sep 2022 | USD | 68.12 | 68.35 | 67.47 | 68 | 68 | +0.12 (+0.18%) | 3,301,000 |
8 Sep 2022 | USD | 66.4 | 67.9 | 66.18 | 67.88 | 67.88 | +0.65 (+0.97%) | 5,641,900 |
7 Sep 2022 | USD | 64.15 | 67.57 | 63.8 | 67.23 | 67.23 | +3.7 (+5.82%) | 4,743,200 |
6 Sep 2022 | USD | 64.31 | 64.6 | 63.36 | 63.53 | 63.53 | -0.48 (-0.75%) | 2,146,100 |
2 Sep 2022 | USD | 64.88 | 65.69 | 63.75 | 64.01 | 64.01 | -0.82 (-1.26%) | 2,289,100 |
1 Sep 2022 | USD | 64.46 | 64.85 | 63.86 | 64.83 | 64.83 | +0.47 (+0.73%) | 2,300,400 |
31 Aug 2022 | USD | 65.25 | 65.46 | 64.31 | 64.36 | 64.36 | -0.86 (-1.32%) | 3,011,100 |
30 Aug 2022 | USD | 66.2 | 66.47 | 64.97 | 65.22 | 65.22 | -1.2 (-1.81%) | 1,484,900 |
29 Aug 2022 | USD | 66.28 | 67.02 | 65.85 | 66.42 | 66.42 | -0.27 (-0.40%) | 2,942,900 |
26 Aug 2022 | USD | 68 | 68.12 | 66.56 | 66.69 | 66.69 | -1.11 (-1.64%) | 1,652,100 |
25 Aug 2022 | USD | 67.26 | 67.81 | 66.91 | 67.8 | 67.8 | +0.56 (+0.83%) | 1,521,400 |
24 Aug 2022 | USD | 67.41 | 67.64 | 66.89 | 67.24 | 67.24 | -0.14 (-0.21%) | 1,771,600 |
23 Aug 2022 | USD | 67.82 | 67.82 | 67.02 | 67.38 | 67.38 | -0.47 (-0.69%) | 1,842,000 |
22 Aug 2022 | USD | 68.95 | 69.06 | 67.74 | 67.85 | 67.85 | -1.55 (-2.23%) | 2,179,300 |
19 Aug 2022 | USD | 69.59 | 69.94 | 69.03 | 69.4 | 69.4 | +0.01 (+0.01%) | 2,663,500 |
18 Aug 2022 | USD | 69.01 | 69.52 | 68.97 | 69.39 | 69.39 | +0.58 (+0.84%) | 2,246,100 |
17 Aug 2022 | USD | 68.52 | 69.16 | 68.43 | 68.81 | 68.81 | +0.02 (+0.03%) | 1,892,800 |
16 Aug 2022 | USD | 68.6 | 69.12 | 68.56 | 68.79 | 68.79 | -0.04 (-0.06%) | 2,333,200 |
15 Aug 2022 | USD | 67.6 | 68.93 | 67.41 | 68.83 | 68.83 | +1.22 (+1.80%) | 3,409,300 |
12 Aug 2022 | USD | 67.06 | 67.66 | 66.72 | 67.61 | 67.61 | +0.92 (+1.38%) | 2,537,200 |
11 Aug 2022 | USD | 66.81 | 67.51 | 66.56 | 66.69 | 66.69 | +0.1 (+0.15%) | 1,867,300 |
10 Aug 2022 | USD | 66.5 | 66.77 | 66.13 | 66.59 | 66.59 | +0.56 (+0.85%) | 2,264,900 |
9 Aug 2022 | USD | 65.73 | 66.1 | 65.44 | 66.03 | 66.03 | +0.59 (+0.90%) | 2,086,700 |
8 Aug 2022 | USD | 65.39 | 65.7 | 65.08 | 65.44 | 65.44 | +0.7 (+1.08%) | 1,945,500 |
5 Aug 2022 | USD | 64.82 | 64.97 | 63.86 | 64.74 | 64.74 | +0.01 (+0.02%) | 2,499,100 |