| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2022 | USD | 52.33 | 52.51 | 51.93 | 52.15 | 52.15 | +0.05 (+0.10%) | 494,400 |
| 8 Sep 2022 | USD | 52.3 | 52.96 | 52.02 | 52.1 | 52.1 | -0.4 (-0.76%) | 581,200 |
| 7 Sep 2022 | USD | 51.45 | 52.56 | 51.25 | 52.5 | 52.5 | +1.3 (+2.54%) | 721,500 |
| 6 Sep 2022 | USD | 51.88 | 52.2 | 51.05 | 51.2 | 51.2 | -0.52 (-1.01%) | 601,800 |
| 2 Sep 2022 | USD | 52.32 | 52.97 | 51.5 | 51.72 | 51.72 | -0.48 (-0.92%) | 688,700 |
| 1 Sep 2022 | USD | 51.73 | 52.35 | 51.56 | 52.2 | 52.2 | +0.53 (+1.03%) | 480,500 |
| 31 Aug 2022 | USD | 51.85 | 52.34 | 51.47 | 51.67 | 51.67 | -0.27 (-0.52%) | 575,200 |
| 30 Aug 2022 | USD | 52.51 | 52.52 | 51.77 | 51.94 | 51.94 | -0.61 (-1.16%) | 707,100 |
| 29 Aug 2022 | USD | 52.34 | 53.02 | 51.77 | 52.55 | 52.55 | -0.02 (-0.04%) | 459,700 |
| 26 Aug 2022 | USD | 53.59 | 53.67 | 52.57 | 52.57 | 52.57 | -1.08 (-2.01%) | 498,300 |
| 25 Aug 2022 | USD | 53.11 | 53.67 | 53.01 | 53.65 | 53.65 | +0.42 (+0.79%) | 536,600 |
| 24 Aug 2022 | USD | 53.66 | 53.76 | 53.04 | 53.23 | 53.23 | -0.52 (-0.97%) | 469,500 |
| 23 Aug 2022 | USD | 54.19 | 54.25 | 53.66 | 53.75 | 53.75 | -0.52 (-0.96%) | 476,200 |
| 22 Aug 2022 | USD | 54.96 | 55.19 | 54.2 | 54.27 | 54.27 | -0.96 (-1.74%) | 433,000 |
| 19 Aug 2022 | USD | 55.37 | 55.71 | 55.07 | 55.23 | 55.23 | -0.02 (-0.04%) | 897,400 |
| 18 Aug 2022 | USD | 56.17 | 56.37 | 55.21 | 55.25 | 55.25 | -0.37 (-0.67%) | 812,900 |
| 17 Aug 2022 | USD | 55.2 | 55.81 | 55.04 | 55.62 | 55.62 | +0.21 (+0.38%) | 413,400 |
| 16 Aug 2022 | USD | 55 | 55.59 | 54.74 | 55.41 | 55.41 | +0.38 (+0.69%) | 535,500 |
| 15 Aug 2022 | USD | 54.52 | 55.06 | 54.47 | 55.03 | 55.03 | +0.37 (+0.68%) | 612,500 |
| 12 Aug 2022 | USD | 53.88 | 54.67 | 53.88 | 54.66 | 54.66 | +1.07 (+2.00%) | 601,500 |
| 11 Aug 2022 | USD | 54.28 | 54.48 | 53.41 | 53.59 | 53.59 | -0.55 (-1.02%) | 480,700 |
| 10 Aug 2022 | USD | 54.37 | 54.37 | 53.66 | 54.14 | 54.14 | +0.29 (+0.54%) | 558,700 |
| 9 Aug 2022 | USD | 53.23 | 53.86 | 52.82 | 53.85 | 53.85 | +0.83 (+1.57%) | 646,200 |
| 8 Aug 2022 | USD | 52.66 | 53.06 | 52.59 | 53.02 | 53.02 | +0.54 (+1.03%) | 655,500 |
| 5 Aug 2022 | USD | 52.63 | 52.65 | 51.62 | 52.48 | 52.48 | -0.2 (-0.38%) | 599,200 |
| 4 Aug 2022 | USD | 52.39 | 52.81 | 52.08 | 52.68 | 52.68 | +0.28 (+0.53%) | 796,100 |
| 3 Aug 2022 | USD | 51.14 | 52.48 | 50.63 | 52.4 | 52.4 | +1.13 (+2.20%) | 871,000 |
| 2 Aug 2022 | USD | 52.59 | 52.61 | 51.19 | 51.27 | 51.27 | -0.88 (-1.69%) | 908,600 |
| 1 Aug 2022 | USD | 50.98 | 52.29 | 50.45 | 52.15 | 52.15 | +0.81 (+1.58%) | 1,147,500 |
| 29 Jul 2022 | USD | 51.36 | 52 | 51.17 | 51.34 | 51.34 | -0.12 (-0.23%) | 993,100 |
