| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2022 | USD | 55.67 | 55.77 | 53.81 | 54.43 | 54.43 | -2.21 (-3.90%) | 447,400 |
| 22 Sep 2022 | USD | 58.1 | 58.1 | 56.46 | 56.64 | 56.64 | -1.1 (-1.91%) | 455,700 |
| 21 Sep 2022 | USD | 58.8 | 59.79 | 57.74 | 57.74 | 57.74 | -0.45 (-0.77%) | 496,100 |
| 20 Sep 2022 | USD | 58.9 | 59.28 | 57.95 | 58.19 | 58.19 | -1.3 (-2.19%) | 428,500 |
| 19 Sep 2022 | USD | 57.85 | 59.53 | 57.82 | 59.49 | 59.49 | +0.87 (+1.48%) | 687,200 |
| 16 Sep 2022 | USD | 59.45 | 59.45 | 57.94 | 58.62 | 58.62 | -1.51 (-2.51%) | 1,205,000 |
| 15 Sep 2022 | USD | 59.1 | 60.93 | 59 | 60.13 | 60.13 | +0.86 (+1.45%) | 483,400 |
| 14 Sep 2022 | USD | 59.72 | 59.74 | 58.18 | 59.27 | 59.27 | -0.54 (-0.90%) | 625,700 |
| 13 Sep 2022 | USD | 60.62 | 61.25 | 59.52 | 59.81 | 59.81 | -2.43 (-3.90%) | 326,200 |
| 12 Sep 2022 | USD | 62.54 | 63.34 | 62.03 | 62.24 | 62.24 | +0.2 (+0.32%) | 625,900 |
| 9 Sep 2022 | USD | 61.5 | 62.22 | 61.42 | 62.04 | 62.04 | +1.22 (+2.01%) | 369,000 |
| 8 Sep 2022 | USD | 59.42 | 60.82 | 58.94 | 60.82 | 60.82 | +0.88 (+1.47%) | 303,200 |
| 7 Sep 2022 | USD | 58.36 | 60.12 | 58.3 | 59.94 | 59.94 | +1.12 (+1.90%) | 306,600 |
| 6 Sep 2022 | USD | 59.36 | 59.36 | 57.83 | 58.82 | 58.82 | +0.05 (+0.09%) | 483,400 |
| 2 Sep 2022 | USD | 60.74 | 60.74 | 58.35 | 58.77 | 58.77 | -1.08 (-1.80%) | 437,700 |
| 1 Sep 2022 | USD | 58.76 | 59.92 | 58.06 | 59.85 | 59.85 | +0.54 (+0.91%) | 518,400 |
| 31 Aug 2022 | USD | 59.91 | 60.06 | 59.15 | 59.31 | 59.31 | -0.56 (-0.94%) | 244,500 |
| 30 Aug 2022 | USD | 61.13 | 61.13 | 59.59 | 59.87 | 59.87 | -0.74 (-1.22%) | 283,500 |
| 29 Aug 2022 | USD | 61.07 | 61.13 | 60.09 | 60.61 | 60.61 | -1.16 (-1.88%) | 303,300 |
| 26 Aug 2022 | USD | 63.62 | 63.69 | 61.74 | 61.77 | 61.77 | -1.45 (-2.29%) | 368,100 |
| 25 Aug 2022 | USD | 62.54 | 63.22 | 62.32 | 63.22 | 63.22 | +1.17 (+1.89%) | 254,200 |
| 24 Aug 2022 | USD | 61.88 | 62.41 | 61.49 | 62.05 | 62.05 | +0.14 (+0.23%) | 1,185,700 |
| 23 Aug 2022 | USD | 61.89 | 62.6 | 61.64 | 61.91 | 61.91 | +0.41 (+0.67%) | 349,000 |
| 22 Aug 2022 | USD | 61.39 | 61.96 | 60.86 | 61.5 | 61.5 | -1.16 (-1.85%) | 681,300 |
| 19 Aug 2022 | USD | 63.52 | 63.52 | 62.59 | 62.66 | 62.66 | -1.55 (-2.41%) | 303,800 |
| 18 Aug 2022 | USD | 64.49 | 64.53 | 63.89 | 64.21 | 64.21 | -0.09 (-0.14%) | 562,600 |
| 17 Aug 2022 | USD | 63.87 | 64.63 | 63.56 | 64.3 | 64.3 | -0.57 (-0.88%) | 442,900 |
| 16 Aug 2022 | USD | 64.27 | 65.39 | 64.13 | 64.87 | 64.87 | +0.21 (+0.32%) | 481,700 |
| 15 Aug 2022 | USD | 63.88 | 64.72 | 63.81 | 64.66 | 64.66 | +0.11 (+0.17%) | 474,800 |
| 12 Aug 2022 | USD | 64.2 | 64.63 | 63.53 | 64.55 | 64.55 | +0.99 (+1.56%) | 260,900 |
