Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2022 | USD | 35.25 | 37.99 | 35.25 | 37.94 | 184.6768 | +2.58 (+7.30%) | 215,200 |
6 Sep 2022 | USD | 36.8 | 37.06 | 35.26 | 35.36 | 172.1184 | -1.15 (-3.15%) | 402,300 |
2 Sep 2022 | USD | 38.45 | 38.45 | 36.255 | 36.51 | 177.7161 | -1.44 (-3.79%) | 372,700 |
1 Sep 2022 | USD | 37.59 | 37.95 | 35.96 | 37.95 | 184.7255 | -0.08 (-0.21%) | 411,800 |
31 Aug 2022 | USD | 39.61 | 39.7 | 37.7 | 38.03 | 185.1149 | -1.45 (-3.67%) | 449,500 |
30 Aug 2022 | USD | 40.53 | 40.94 | 39.13 | 39.48 | 192.1729 | -0.91 (-2.25%) | 168,900 |
29 Aug 2022 | USD | 41.31 | 41.51 | 40.39 | 40.39 | 196.6024 | -1.23 (-2.96%) | 135,600 |
26 Aug 2022 | USD | 43.42 | 43.6 | 41.61 | 41.62 | 202.5896 | -1.56 (-3.61%) | 183,900 |
25 Aug 2022 | USD | 42.34 | 43.26 | 42.3 | 43.18 | 210.183 | +0.72 (+1.70%) | 236,400 |
24 Aug 2022 | USD | 42.33 | 43.24 | 42.24 | 42.46 | 206.6783 | -0.12 (-0.28%) | 252,100 |
23 Aug 2022 | USD | 42.13 | 43.36 | 41.82 | 42.58 | 207.2625 | +0.19 (+0.45%) | 272,600 |
22 Aug 2022 | USD | 42.95 | 43.202 | 41.78 | 42.39 | 206.3376 | -1.5 (-3.42%) | 216,600 |
19 Aug 2022 | USD | 44.18 | 45.01 | 42.72 | 43.89 | 213.639 | -0.77 (-1.72%) | 186,400 |
18 Aug 2022 | USD | 44.69 | 44.91 | 42.87 | 44.66 | 217.3871 | -0.1 (-0.22%) | 312,000 |
17 Aug 2022 | USD | 44.59 | 45.09 | 43.27 | 44.76 | 217.8738 | -0.38 (-0.84%) | 255,200 |
16 Aug 2022 | USD | 45.89 | 46.54 | 44.855 | 45.14 | 219.7235 | -1.06 (-2.29%) | 371,700 |
15 Aug 2022 | USD | 45.98 | 47.23 | 45.46 | 46.2 | 224.8832 | +0.09 (+0.20%) | 397,800 |
12 Aug 2022 | USD | 46.75 | 48.23 | 45.1 | 46.11 | 224.4451 | +0.85 (+1.88%) | 939,500 |
11 Aug 2022 | USD | 41 | 47.7 | 40.12 | 45.26 | 220.3076 | +1.81 (+4.17%) | 2,125,400 |
10 Aug 2022 | USD | 42.75 | 44.34 | 42.635 | 43.45 | 211.4973 | +1.51 (+3.60%) | 175,300 |
9 Aug 2022 | USD | 43.13 | 43.13 | 41.81 | 41.94 | 204.1472 | -1.32 (-3.05%) | 182,900 |
8 Aug 2022 | USD | 40.9 | 43.82 | 40.9 | 43.26 | 210.5724 | +2.6 (+6.39%) | 304,600 |
5 Aug 2022 | USD | 40.29 | 40.675 | 39.842 | 40.66 | 197.9167 | -0.09 (-0.22%) | 115,600 |
4 Aug 2022 | USD | 40.85 | 41.06 | 40.39 | 40.75 | 198.3548 | -0.43 (-1.04%) | 193,100 |
3 Aug 2022 | USD | 41.34 | 42.61 | 41.15 | 41.18 | 200.4478 | +0.23 (+0.56%) | 170,600 |
2 Aug 2022 | USD | 41.96 | 42.18 | 40.86 | 40.95 | 199.3283 | -1.17 (-2.78%) | 118,700 |
1 Aug 2022 | USD | 42.42 | 42.44 | 41.7 | 42.12 | 205.0234 | -0.52 (-1.22%) | 147,300 |
29 Jul 2022 | USD | 42.54 | 43.205 | 41.72 | 42.64 | 207.5545 | -0.1 (-0.23%) | 122,200 |
28 Jul 2022 | USD | 41.56 | 42.755 | 41.56 | 42.74 | 208.0413 | +1.55 (+3.76%) | 154,200 |
27 Jul 2022 | USD | 41.15 | 41.38 | 40.28 | 41.19 | 200.4965 | +0.81 (+2.01%) | 157,400 |