Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 32.17 | 32.37 | 31.31 | 31.51 | 31.51 | -1.22 (-3.73%) | 3,795,500 |
8 Sep 2022 | USD | 33.83 | 34.18 | 32.7 | 32.73 | 32.73 | -0.61 (-1.83%) | 4,919,600 |
7 Sep 2022 | USD | 34.88 | 34.97 | 33.12 | 33.34 | 33.34 | -1.4 (-4.03%) | 3,803,700 |
6 Sep 2022 | USD | 33.99 | 35.12 | 33.72 | 34.74 | 34.74 | +0.53 (+1.55%) | 5,181,000 |
2 Sep 2022 | USD | 32.27 | 34.65 | 31.98 | 34.21 | 34.21 | +1.05 (+3.17%) | 5,343,300 |
1 Sep 2022 | USD | 34.04 | 34.54 | 33.09 | 33.16 | 33.16 | -0.42 (-1.25%) | 5,365,500 |
31 Aug 2022 | USD | 32.67 | 33.58 | 32.17 | 33.58 | 33.58 | +0.79 (+2.41%) | 4,308,800 |
30 Aug 2022 | USD | 31.63 | 33.27 | 31.58 | 32.79 | 32.79 | +0.88 (+2.76%) | 5,133,400 |
29 Aug 2022 | USD | 32.08 | 32.29 | 31.25 | 31.91 | 31.91 | +0.56 (+1.79%) | 4,243,000 |
26 Aug 2022 | USD | 28.65 | 31.38 | 28.57 | 31.35 | 31.35 | +2.64 (+9.20%) | 5,530,200 |
25 Aug 2022 | USD | 29.55 | 29.82 | 28.7 | 28.71 | 28.71 | -0.84 (-2.84%) | 2,461,100 |
24 Aug 2022 | USD | 29.83 | 29.98 | 29.26 | 29.55 | 29.55 | -0.19 (-0.64%) | 2,294,300 |
23 Aug 2022 | USD | 29.44 | 29.9 | 29.15 | 29.74 | 29.74 | +0.44 (+1.50%) | 3,657,000 |
22 Aug 2022 | USD | 28.71 | 29.48 | 28.63 | 29.3 | 29.3 | +1.56 (+5.62%) | 3,361,400 |
19 Aug 2022 | USD | 27.43 | 27.95 | 27.38 | 27.74 | 27.74 | +0.68 (+2.51%) | 3,331,800 |
18 Aug 2022 | USD | 27.17 | 27.46 | 26.97 | 27.06 | 27.06 | -0.09 (-0.33%) | 2,650,000 |
17 Aug 2022 | USD | 27.28 | 27.5 | 26.71 | 27.15 | 27.15 | +0.39 (+1.46%) | 3,751,300 |
16 Aug 2022 | USD | 27.5 | 27.5 | 26.46 | 26.76 | 26.76 | -0.59 (-2.16%) | 4,414,100 |
15 Aug 2022 | USD | 28.17 | 28.17 | 27.23 | 27.35 | 27.35 | -0.39 (-1.41%) | 3,594,000 |
12 Aug 2022 | USD | 28.5 | 28.65 | 27.69 | 27.74 | 27.74 | -1.01 (-3.51%) | 3,366,700 |
11 Aug 2022 | USD | 28.25 | 28.92 | 27.97 | 28.75 | 28.75 | -0.17 (-0.59%) | 4,873,200 |
10 Aug 2022 | USD | 29.06 | 29.24 | 28.72 | 28.92 | 28.92 | -1.41 (-4.65%) | 3,951,600 |
9 Aug 2022 | USD | 30.27 | 30.56 | 30.07 | 30.33 | 30.33 | +0.13 (+0.43%) | 3,943,900 |
8 Aug 2022 | USD | 29.86 | 30.4 | 29.46 | 30.2 | 30.2 | -0.11 (-0.36%) | 3,961,100 |
5 Aug 2022 | USD | 31.11 | 31.16 | 30.26 | 30.31 | 30.31 | -0.19 (-0.62%) | 4,766,200 |
4 Aug 2022 | USD | 30.41 | 30.72 | 30.22 | 30.5 | 30.5 | +0.27 (+0.89%) | 3,213,000 |
3 Aug 2022 | USD | 30.95 | 31.12 | 29.97 | 30.23 | 30.23 | -1.22 (-3.88%) | 3,449,600 |
2 Aug 2022 | USD | 30.63 | 31.48 | 30.42 | 31.45 | 31.45 | +1.14 (+3.76%) | 3,895,700 |
1 Aug 2022 | USD | 30.68 | 30.77 | 29.86 | 30.31 | 30.31 | +0.15 (+0.50%) | 3,019,100 |
29 Jul 2022 | USD | 31.08 | 31.24 | 29.98 | 30.16 | 30.16 | -0.95 (-3.05%) | 3,779,800 |