Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 48.28 | 48.88 | 46.67 | 47.05 | 47.05 | -2.24 (-4.54%) | 2,564,900 |
15 Sep 2022 | USD | 58.61 | 59.93 | 48.59 | 49.29 | 49.29 | -9.54 (-16.22%) | 4,609,800 |
14 Sep 2022 | USD | 59.76 | 59.94 | 58.41 | 58.83 | 58.83 | -1.03 (-1.72%) | 411,400 |
13 Sep 2022 | USD | 61.26 | 61.41 | 59.83 | 59.86 | 59.86 | -2.69 (-4.30%) | 343,500 |
12 Sep 2022 | USD | 61.79 | 62.98 | 61.5 | 62.55 | 62.55 | +1.13 (+1.84%) | 241,700 |
9 Sep 2022 | USD | 61.04 | 61.85 | 60.68 | 61.42 | 61.42 | +1.05 (+1.74%) | 295,900 |
8 Sep 2022 | USD | 60.29 | 60.39 | 59.11 | 60.37 | 60.37 | -0.39 (-0.64%) | 439,300 |
7 Sep 2022 | USD | 60.11 | 61.12 | 59.9 | 60.76 | 60.76 | +0.33 (+0.55%) | 272,000 |
6 Sep 2022 | USD | 61.47 | 61.47 | 60.32 | 60.43 | 60.43 | -0.63 (-1.03%) | 282,000 |
2 Sep 2022 | USD | 62.86 | 62.86 | 60.66 | 61.06 | 61.06 | -1.18 (-1.90%) | 229,300 |
1 Sep 2022 | USD | 62.55 | 62.87 | 60.58 | 62.24 | 62.24 | -0.75 (-1.19%) | 602,200 |
31 Aug 2022 | USD | 64.85 | 65.52 | 62.94 | 62.99 | 62.99 | -1.78 (-2.75%) | 367,100 |
30 Aug 2022 | USD | 65.97 | 66.17 | 64.46 | 64.77 | 64.77 | -1.2 (-1.82%) | 623,500 |
29 Aug 2022 | USD | 64.74 | 66.33 | 64.27 | 65.97 | 65.97 | +0.38 (+0.58%) | 301,200 |
26 Aug 2022 | USD | 67.56 | 67.78 | 65.59 | 65.59 | 65.59 | -2.32 (-3.42%) | 373,200 |
25 Aug 2022 | USD | 67 | 67.96 | 66.67 | 67.91 | 67.91 | +1.12 (+1.68%) | 137,900 |
24 Aug 2022 | USD | 67.3 | 67.75 | 66.78 | 66.79 | 66.79 | -0.25 (-0.37%) | 207,200 |
23 Aug 2022 | USD | 66.66 | 67.59 | 66.54 | 67.04 | 67.04 | +0.22 (+0.33%) | 191,200 |
22 Aug 2022 | USD | 67.53 | 67.77 | 66.57 | 66.82 | 66.82 | -1.18 (-1.74%) | 303,300 |
19 Aug 2022 | USD | 69.33 | 69.33 | 67.76 | 68 | 68 | -1.86 (-2.66%) | 316,000 |
18 Aug 2022 | USD | 68.26 | 69.94 | 68.26 | 69.86 | 69.86 | +1.46 (+2.13%) | 275,600 |
17 Aug 2022 | USD | 68.99 | 69.41 | 67.83 | 68.4 | 68.4 | -0.94 (-1.36%) | 469,100 |
16 Aug 2022 | USD | 71 | 71.01 | 68.72 | 69.34 | 69.34 | -2.05 (-2.87%) | 378,500 |
15 Aug 2022 | USD | 70 | 72.64 | 69.98 | 71.39 | 71.39 | +1.49 (+2.13%) | 516,100 |
12 Aug 2022 | USD | 64.57 | 72.04 | 63.77 | 69.9 | 69.9 | -0.64 (-0.91%) | 1,023,700 |
11 Aug 2022 | USD | 70.76 | 71.68 | 69.9 | 70.54 | 70.54 | +0.81 (+1.16%) | 622,800 |
10 Aug 2022 | USD | 68.23 | 69.75 | 68.23 | 69.73 | 69.73 | +2.3 (+3.41%) | 371,300 |
9 Aug 2022 | USD | 69.36 | 69.36 | 67.41 | 67.43 | 67.43 | -2.06 (-2.96%) | 278,900 |
8 Aug 2022 | USD | 68.22 | 69.49 | 68.22 | 69.49 | 69.49 | +1.6 (+2.36%) | 568,300 |
5 Aug 2022 | USD | 66.28 | 68.02 | 65.86 | 67.89 | 67.89 | +0.67 (+1.00%) | 338,300 |