Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 45.34 | 45.59 | 44.07 | 44.19 | 44.19 | -0.57 (-1.27%) | 10,993,300 |
7 Sep 2022 | USD | 46.53 | 46.55 | 44.56 | 44.76 | 44.76 | -1.65 (-3.56%) | 8,919,400 |
6 Sep 2022 | USD | 45.85 | 46.97 | 45.62 | 46.41 | 46.41 | +0.36 (+0.78%) | 9,344,400 |
2 Sep 2022 | USD | 44.22 | 46.49 | 43.93 | 46.05 | 46.05 | +0.94 (+2.08%) | 12,182,000 |
1 Sep 2022 | USD | 45.92 | 46.56 | 45.01 | 45.11 | 45.11 | -0.24 (-0.53%) | 8,763,300 |
31 Aug 2022 | USD | 44.29 | 45.39 | 43.99 | 45.35 | 45.35 | +0.68 (+1.52%) | 9,235,100 |
30 Aug 2022 | USD | 43.43 | 45.14 | 43.39 | 44.67 | 44.67 | +0.99 (+2.27%) | 10,568,100 |
29 Aug 2022 | USD | 43.77 | 44 | 43.01 | 43.68 | 43.68 | +0.55 (+1.28%) | 9,142,300 |
26 Aug 2022 | USD | 40.4 | 43.13 | 40.29 | 43.13 | 43.13 | +2.76 (+6.84%) | 12,424,100 |
25 Aug 2022 | USD | 41.24 | 41.45 | 40.35 | 40.37 | 40.37 | -1.17 (-2.82%) | 6,210,600 |
24 Aug 2022 | USD | 41.83 | 41.98 | 41.23 | 41.54 | 41.54 | -0.25 (-0.60%) | 6,863,500 |
23 Aug 2022 | USD | 41.67 | 41.9 | 41.16 | 41.79 | 41.79 | +0.23 (+0.55%) | 5,980,500 |
22 Aug 2022 | USD | 40.89 | 41.76 | 40.84 | 41.56 | 41.56 | +1.66 (+4.16%) | 7,157,300 |
19 Aug 2022 | USD | 39.4 | 40.08 | 39.34 | 39.9 | 39.9 | +1.03 (+2.65%) | 7,023,400 |
18 Aug 2022 | USD | 39.05 | 39.29 | 38.72 | 38.87 | 38.87 | -0.19 (-0.49%) | 5,227,400 |
17 Aug 2022 | USD | 39.2 | 39.44 | 38.55 | 39.06 | 39.06 | +0.54 (+1.40%) | 7,377,400 |
16 Aug 2022 | USD | 38.86 | 39.01 | 38.15 | 38.52 | 38.52 | -0.14 (-0.36%) | 6,284,200 |
15 Aug 2022 | USD | 39.42 | 39.42 | 38.55 | 38.66 | 38.66 | -0.34 (-0.87%) | 4,918,200 |
12 Aug 2022 | USD | 39.95 | 40.13 | 38.95 | 39 | 39 | -1.32 (-3.27%) | 5,943,600 |
11 Aug 2022 | USD | 39.75 | 40.47 | 39.37 | 40.32 | 40.32 | 0.0 (0.0%) | 6,756,600 |
10 Aug 2022 | USD | 40.55 | 40.98 | 40.27 | 40.32 | 40.32 | -1.76 (-4.18%) | 10,864,400 |
9 Aug 2022 | USD | 41.9 | 42.3 | 41.8 | 42.08 | 42.08 | +0.34 (+0.81%) | 4,795,900 |
8 Aug 2022 | USD | 41.28 | 41.97 | 40.79 | 41.74 | 41.74 | +0.08 (+0.19%) | 6,563,700 |
5 Aug 2022 | USD | 42.4 | 42.4 | 41.5 | 41.66 | 41.66 | +0.17 (+0.41%) | 7,112,800 |
4 Aug 2022 | USD | 41.45 | 41.83 | 41.3 | 41.49 | 41.49 | +0.08 (+0.19%) | 4,878,700 |
3 Aug 2022 | USD | 42.27 | 42.34 | 41.15 | 41.41 | 41.41 | -1.3 (-3.04%) | 7,687,400 |
2 Aug 2022 | USD | 42.53 | 43 | 41.72 | 42.71 | 42.71 | +0.51 (+1.21%) | 7,905,500 |
1 Aug 2022 | USD | 42.52 | 42.66 | 41.65 | 42.2 | 42.2 | +0.3 (+0.72%) | 7,586,800 |
29 Jul 2022 | USD | 42.85 | 43.03 | 41.71 | 41.9 | 41.9 | -1.27 (-2.94%) | 8,935,100 |
28 Jul 2022 | USD | 44.09 | 44.92 | 43.02 | 43.17 | 43.17 | -1.1 (-2.48%) | 8,378,300 |