| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2022 | USD | 69.79 | 69.88 | 68.78 | 68.84 | 68.84 | -1.2 (-1.71%) | 625,100 |
| 22 Sep 2022 | USD | 69.97 | 70.58 | 69.65 | 70.04 | 70.04 | +0.03 (+0.04%) | 814,100 |
| 21 Sep 2022 | USD | 69.84 | 70.8 | 69.7 | 70.01 | 70.01 | -0.09 (-0.13%) | 228,800 |
| 20 Sep 2022 | USD | 70.07 | 70.65 | 69.72 | 70.1 | 70.1 | -0.4 (-0.57%) | 160,000 |
| 19 Sep 2022 | USD | 70 | 71.14 | 70 | 70.5 | 70.5 | +0.54 (+0.77%) | 153,600 |
| 16 Sep 2022 | USD | 70.56 | 70.87 | 69.12 | 69.96 | 69.96 | -0.6 (-0.85%) | 694,300 |
| 15 Sep 2022 | USD | 71.8 | 72.25 | 70.22 | 70.56 | 70.56 | -1.3 (-1.81%) | 251,700 |
| 14 Sep 2022 | USD | 72.51 | 73.24 | 71.66 | 71.86 | 71.86 | -0.02 (-0.03%) | 187,700 |
| 13 Sep 2022 | USD | 72.52 | 72.53 | 71.62 | 71.88 | 71.88 | -1.53 (-2.08%) | 275,600 |
| 12 Sep 2022 | USD | 73.71 | 73.89 | 73.11 | 73.41 | 73.41 | -0.53 (-0.72%) | 177,900 |
| 9 Sep 2022 | USD | 73 | 74.47 | 72.56 | 73.94 | 73.94 | +1.6 (+2.21%) | 411,700 |
| 8 Sep 2022 | USD | 72.04 | 73.17 | 71.75 | 72.34 | 72.34 | -0.07 (-0.10%) | 235,200 |
| 7 Sep 2022 | USD | 71.5 | 72.48 | 71 | 72.41 | 72.41 | +0.7 (+0.98%) | 113,500 |
| 6 Sep 2022 | USD | 71.02 | 71.85 | 71 | 71.71 | 71.71 | +0.53 (+0.74%) | 176,100 |
| 2 Sep 2022 | USD | 72.87 | 73.64 | 70.9 | 71.18 | 71.18 | -1.05 (-1.45%) | 378,200 |
| 1 Sep 2022 | USD | 76.34 | 77.03 | 68.87 | 72.23 | 72.23 | -4.88 (-6.33%) | 1,556,200 |
| 31 Aug 2022 | USD | 78.12 | 78.12 | 76.35 | 77.11 | 77.11 | -0.24 (-0.31%) | 293,400 |
| 30 Aug 2022 | USD | 78.21 | 78.62 | 76.56 | 77.35 | 77.35 | -0.85 (-1.09%) | 417,500 |
| 29 Aug 2022 | USD | 77.87 | 78.55 | 77.02 | 78.2 | 78.2 | +0.18 (+0.23%) | 245,500 |
| 26 Aug 2022 | USD | 78.85 | 79.45 | 77.8 | 78.02 | 78.02 | -0.83 (-1.05%) | 319,600 |
| 25 Aug 2022 | USD | 78.7 | 79.97 | 78.5 | 78.85 | 78.85 | +0.02 (+0.03%) | 375,900 |
| 24 Aug 2022 | USD | 78.95 | 79.38 | 78.58 | 78.83 | 78.83 | -0.21 (-0.27%) | 143,800 |
| 23 Aug 2022 | USD | 78.81 | 79.87 | 78.81 | 79.04 | 79.04 | +0.32 (+0.41%) | 190,400 |
| 22 Aug 2022 | USD | 79.5 | 79.57 | 78.54 | 78.72 | 78.72 | -1.03 (-1.29%) | 235,500 |
| 19 Aug 2022 | USD | 80.62 | 81.29 | 79.75 | 79.75 | 79.75 | -0.92 (-1.14%) | 171,600 |
| 18 Aug 2022 | USD | 80.4 | 81.73 | 80.4 | 80.67 | 80.67 | +0.24 (+0.30%) | 416,600 |
| 17 Aug 2022 | USD | 81 | 81 | 79.88 | 80.43 | 80.43 | -0.62 (-0.76%) | 180,100 |
| 16 Aug 2022 | USD | 81.92 | 82.07 | 80.94 | 81.05 | 81.05 | -0.69 (-0.84%) | 373,500 |
| 15 Aug 2022 | USD | 81.99 | 83.5 | 81.7 | 81.74 | 81.74 | -0.87 (-1.05%) | 246,000 |
| 12 Aug 2022 | USD | 81.29 | 83.32 | 80.75 | 82.61 | 82.61 | +1.97 (+2.44%) | 444,800 |
