Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 65.23 | 66.83 | 63.94 | 64.12 | 64.12 | -1.43 (-2.18%) | 672,500 |
15 Sep 2022 | USD | 66.54 | 66.54 | 64.61 | 65.55 | 65.55 | -1.45 (-2.16%) | 208,700 |
14 Sep 2022 | USD | 65.07 | 67.29 | 65.07 | 67 | 67 | +1.86 (+2.86%) | 200,700 |
13 Sep 2022 | USD | 65.21 | 65.92 | 64.97 | 65.14 | 65.14 | -0.69 (-1.05%) | 112,500 |
12 Sep 2022 | USD | 64.83 | 66.19 | 64.83 | 65.83 | 65.83 | +1.11 (+1.72%) | 67,900 |
9 Sep 2022 | USD | 64.74 | 65.22 | 64.07 | 64.72 | 64.72 | +0.46 (+0.72%) | 82,100 |
8 Sep 2022 | USD | 64.33 | 64.9 | 64.07 | 64.26 | 64.26 | -0.41 (-0.63%) | 59,400 |
7 Sep 2022 | USD | 63.86 | 64.71 | 63.86 | 64.67 | 64.67 | +1.11 (+1.75%) | 75,500 |
6 Sep 2022 | USD | 64.38 | 64.38 | 63.04 | 63.56 | 63.56 | -0.54 (-0.84%) | 76,700 |
2 Sep 2022 | USD | 64.96 | 65.5 | 63.72 | 64.1 | 64.1 | -0.55 (-0.85%) | 70,100 |
1 Sep 2022 | USD | 64.27 | 64.91 | 63.99 | 64.65 | 64.65 | +0.35 (+0.54%) | 99,700 |
31 Aug 2022 | USD | 64.4 | 64.77 | 64.07 | 64.3 | 64.3 | -0.09 (-0.14%) | 86,500 |
30 Aug 2022 | USD | 66.04 | 66.04 | 64.23 | 64.39 | 64.39 | -1.51 (-2.29%) | 88,600 |
29 Aug 2022 | USD | 65.23 | 66.47 | 64.78 | 65.9 | 65.9 | +0.12 (+0.18%) | 96,000 |
26 Aug 2022 | USD | 66.94 | 67.19 | 65.53 | 65.78 | 65.78 | -0.97 (-1.45%) | 70,000 |
25 Aug 2022 | USD | 66.15 | 66.86 | 65.67 | 66.75 | 66.75 | +0.96 (+1.46%) | 90,000 |
24 Aug 2022 | USD | 65.94 | 65.94 | 65.15 | 65.79 | 65.79 | +0.03 (+0.05%) | 64,600 |
23 Aug 2022 | USD | 67.49 | 67.49 | 65.06 | 65.76 | 65.76 | -1.24 (-1.85%) | 117,300 |
22 Aug 2022 | USD | 67.42 | 67.81 | 66.6 | 67 | 67 | -0.4 (-0.59%) | 81,000 |
19 Aug 2022 | USD | 67.83 | 67.89 | 67.22 | 67.4 | 67.4 | -0.42 (-0.62%) | 69,200 |
18 Aug 2022 | USD | 67.42 | 68.12 | 67.2 | 67.82 | 67.82 | -0.01 (-0.01%) | 83,100 |
17 Aug 2022 | USD | 67.73 | 68.16 | 67.51 | 67.83 | 67.83 | -0.23 (-0.34%) | 85,500 |
16 Aug 2022 | USD | 68.14 | 68.24 | 67.81 | 68.06 | 68.06 | +0.03 (+0.04%) | 136,000 |
15 Aug 2022 | USD | 66.96 | 68.18 | 66.84 | 68.03 | 68.03 | +0.64 (+0.95%) | 88,700 |
12 Aug 2022 | USD | 66.42 | 67.43 | 65.95 | 67.39 | 67.39 | +1.57 (+2.39%) | 81,000 |
11 Aug 2022 | USD | 67 | 67.03 | 65.74 | 65.82 | 65.82 | -0.51 (-0.77%) | 78,800 |
10 Aug 2022 | USD | 66.4 | 66.58 | 65.72 | 66.33 | 66.33 | +0.48 (+0.73%) | 96,500 |
9 Aug 2022 | USD | 65.8 | 66.05 | 65.35 | 65.85 | 65.85 | +0.45 (+0.69%) | 81,900 |
8 Aug 2022 | USD | 65.7 | 66.21 | 65.01 | 65.4 | 65.4 | +0.04 (+0.06%) | 89,900 |
5 Aug 2022 | USD | 66.48 | 66.48 | 65.27 | 65.36 | 65.36 | -1.81 (-2.69%) | 85,700 |