Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 61.3 | 62.34 | 60.73 | 62.23 | 62.23 | +0.86 (+1.40%) | 290,900 |
15 Sep 2022 | USD | 61.54 | 62.45 | 61.13 | 61.37 | 61.37 | -0.48 (-0.78%) | 88,600 |
14 Sep 2022 | USD | 61.26 | 62.89 | 61.04 | 61.85 | 61.85 | +0.54 (+0.88%) | 129,500 |
13 Sep 2022 | USD | 62.85 | 63.14 | 60.83 | 61.31 | 61.31 | -2.53 (-3.96%) | 179,600 |
12 Sep 2022 | USD | 63.44 | 64.3 | 63.14 | 63.84 | 63.84 | +0.71 (+1.12%) | 110,200 |
9 Sep 2022 | USD | 62.78 | 63.36 | 62.47 | 63.13 | 63.13 | +0.67 (+1.07%) | 116,900 |
8 Sep 2022 | USD | 63.01 | 63.21 | 62.08 | 62.46 | 62.46 | -1.08 (-1.70%) | 75,400 |
7 Sep 2022 | USD | 62.4 | 63.99 | 62.07 | 63.54 | 63.54 | +1.02 (+1.63%) | 99,200 |
6 Sep 2022 | USD | 62.15 | 63.14 | 61.89 | 62.52 | 62.52 | +0.84 (+1.36%) | 158,100 |
2 Sep 2022 | USD | 63.32 | 63.54 | 61.17 | 61.68 | 61.68 | -1.01 (-1.61%) | 86,000 |
1 Sep 2022 | USD | 62.77 | 63.81 | 62.47 | 62.69 | 62.69 | -0.58 (-0.92%) | 127,600 |
31 Aug 2022 | USD | 64.13 | 64.36 | 63.27 | 63.27 | 63.27 | -0.6 (-0.94%) | 169,700 |
30 Aug 2022 | USD | 64.36 | 64.36 | 63.66 | 63.87 | 63.87 | -0.47 (-0.73%) | 169,200 |
29 Aug 2022 | USD | 64.32 | 65.6 | 63.48 | 64.34 | 64.34 | -0.23 (-0.36%) | 100,700 |
26 Aug 2022 | USD | 66.02 | 66.38 | 64.34 | 64.57 | 64.57 | -1.61 (-2.43%) | 82,300 |
25 Aug 2022 | USD | 64.79 | 66.26 | 64.61 | 66.18 | 66.18 | +1.36 (+2.10%) | 71,200 |
24 Aug 2022 | USD | 64.97 | 65.4 | 64.05 | 64.82 | 64.82 | -0.15 (-0.23%) | 73,900 |
23 Aug 2022 | USD | 65.64 | 66.18 | 64.76 | 64.97 | 64.97 | -0.8 (-1.22%) | 81,800 |
22 Aug 2022 | USD | 66.1 | 66.1 | 65.08 | 65.77 | 65.77 | -0.54 (-0.81%) | 80,200 |
19 Aug 2022 | USD | 67.91 | 67.91 | 66.23 | 66.31 | 66.31 | -1.71 (-2.51%) | 137,700 |
18 Aug 2022 | USD | 67.29 | 68.33 | 67.23 | 68.02 | 68.02 | +0.64 (+0.95%) | 56,200 |
17 Aug 2022 | USD | 67.08 | 68.05 | 67.08 | 67.38 | 67.38 | -0.13 (-0.19%) | 181,700 |
16 Aug 2022 | USD | 66.21 | 68.35 | 65.89 | 67.51 | 67.51 | +1.26 (+1.90%) | 121,500 |
15 Aug 2022 | USD | 65.29 | 66.27 | 64.34 | 66.25 | 66.25 | +0.42 (+0.64%) | 137,500 |
12 Aug 2022 | USD | 64.05 | 65.84 | 64.05 | 65.83 | 65.83 | +1.75 (+2.73%) | 177,800 |
11 Aug 2022 | USD | 64.61 | 65.35 | 64 | 64.08 | 64.08 | -0.02 (-0.03%) | 111,700 |
10 Aug 2022 | USD | 64.99 | 65.32 | 63.95 | 64.1 | 64.1 | -0.04 (-0.06%) | 135,800 |
9 Aug 2022 | USD | 64.6 | 65 | 63.82 | 64.14 | 64.14 | -0.25 (-0.39%) | 173,100 |
8 Aug 2022 | USD | 64.51 | 65.54 | 63.82 | 64.39 | 64.39 | +0.14 (+0.22%) | 186,000 |
5 Aug 2022 | USD | 63.84 | 64.33 | 63.31 | 64.25 | 64.25 | +0.28 (+0.44%) | 252,100 |