Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 70.38 | 70.63 | 69.18 | 70.1 | 70.1 | -1.3 (-1.82%) | 2,824,600 |
15 Sep 2022 | USD | 71.4 | 72.82 | 71.22 | 71.4 | 71.4 | 0.0 (0.0%) | 1,465,700 |
14 Sep 2022 | USD | 72.12 | 72.51 | 70.5 | 71.4 | 71.4 | -0.73 (-1.01%) | 2,145,800 |
13 Sep 2022 | USD | 72.23 | 73.77 | 71.88 | 72.13 | 72.13 | -2.06 (-2.78%) | 2,208,000 |
12 Sep 2022 | USD | 73.6 | 74.74 | 73.4 | 74.19 | 74.19 | +1.19 (+1.63%) | 3,115,200 |
9 Sep 2022 | USD | 72.44 | 73.28 | 72.21 | 73 | 73 | +0.94 (+1.30%) | 2,639,300 |
8 Sep 2022 | USD | 69.24 | 72.07 | 68.5 | 72.06 | 72.06 | +2.32 (+3.33%) | 2,454,300 |
7 Sep 2022 | USD | 67.83 | 69.96 | 67.55 | 69.74 | 69.74 | +1.68 (+2.47%) | 2,055,600 |
6 Sep 2022 | USD | 68.15 | 68.31 | 66.87 | 68.06 | 68.06 | +0.38 (+0.56%) | 1,341,900 |
2 Sep 2022 | USD | 69.71 | 70.45 | 67.18 | 67.68 | 67.68 | -0.91 (-1.33%) | 1,714,600 |
1 Sep 2022 | USD | 68 | 68.64 | 66.67 | 68.59 | 68.59 | +0.24 (+0.35%) | 1,385,600 |
31 Aug 2022 | USD | 69.74 | 69.74 | 68.12 | 68.35 | 68.35 | -0.73 (-1.06%) | 1,859,600 |
30 Aug 2022 | USD | 69.28 | 69.62 | 68.19 | 69.08 | 69.08 | +0.36 (+0.52%) | 1,263,800 |
29 Aug 2022 | USD | 68.58 | 69.4 | 68.15 | 68.72 | 68.72 | -0.41 (-0.59%) | 1,350,400 |
26 Aug 2022 | USD | 71.88 | 72.22 | 69.12 | 69.13 | 69.13 | -2.54 (-3.54%) | 986,200 |
25 Aug 2022 | USD | 70.72 | 71.95 | 70.53 | 71.67 | 71.67 | +1.14 (+1.62%) | 975,200 |
24 Aug 2022 | USD | 70.54 | 71.24 | 70.01 | 70.53 | 70.53 | -0.24 (-0.34%) | 942,200 |
23 Aug 2022 | USD | 70.94 | 71.54 | 70.72 | 70.77 | 70.77 | -0.11 (-0.16%) | 614,300 |
22 Aug 2022 | USD | 70.9 | 71.42 | 70.37 | 70.88 | 70.88 | -1.38 (-1.91%) | 1,046,500 |
19 Aug 2022 | USD | 73.41 | 73.41 | 71.94 | 72.26 | 72.26 | -1.94 (-2.61%) | 1,336,600 |
18 Aug 2022 | USD | 73.57 | 74.31 | 73.17 | 74.2 | 74.2 | +0.24 (+0.32%) | 946,500 |
17 Aug 2022 | USD | 73.27 | 74.46 | 73.02 | 73.96 | 73.96 | -0.52 (-0.70%) | 1,117,100 |
16 Aug 2022 | USD | 73.98 | 75.2 | 73.98 | 74.48 | 74.48 | +0.02 (+0.03%) | 1,410,700 |
15 Aug 2022 | USD | 74.13 | 74.82 | 73.83 | 74.46 | 74.46 | -0.47 (-0.63%) | 1,066,600 |
12 Aug 2022 | USD | 74.12 | 74.95 | 73.67 | 74.93 | 74.93 | +1.42 (+1.93%) | 1,586,600 |
11 Aug 2022 | USD | 73.59 | 74.07 | 73.01 | 73.51 | 73.51 | +0.99 (+1.37%) | 1,004,400 |
10 Aug 2022 | USD | 71.89 | 73.09 | 71.75 | 72.52 | 72.52 | +2.14 (+3.04%) | 1,199,200 |
9 Aug 2022 | USD | 70.55 | 70.74 | 69.8 | 70.38 | 70.38 | +0.08 (+0.11%) | 894,600 |
8 Aug 2022 | USD | 71.39 | 71.64 | 70.29 | 70.3 | 70.3 | -0.36 (-0.51%) | 1,283,600 |
5 Aug 2022 | USD | 69.85 | 71.06 | 69.69 | 70.66 | 70.66 | +0.33 (+0.47%) | 1,470,400 |