Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 36.74 | 37.1 | 36.68 | 37.04 | 37.04 | +0.03 (+0.08%) | 3,181,500 |
16 Sep 2022 | USD | 37.2 | 37.44 | 36.93 | 37.01 | 37.01 | -0.78 (-2.06%) | 1,571,700 |
15 Sep 2022 | USD | 38.01 | 38.3 | 37.7 | 37.79 | 37.79 | -0.48 (-1.25%) | 2,759,000 |
14 Sep 2022 | USD | 38.3 | 38.48 | 38.22 | 38.27 | 38.27 | -0.03 (-0.08%) | 1,521,500 |
13 Sep 2022 | USD | 38.37 | 38.78 | 38.12 | 38.3 | 38.3 | -1.19 (-3.01%) | 2,523,700 |
12 Sep 2022 | USD | 38.82 | 39.58 | 38.77 | 39.49 | 39.49 | +0.66 (+1.70%) | 2,034,200 |
9 Sep 2022 | USD | 38.92 | 39.34 | 38.64 | 38.83 | 38.83 | +0.27 (+0.70%) | 2,545,800 |
8 Sep 2022 | USD | 38.4 | 38.78 | 38.27 | 38.56 | 38.56 | -1.3 (-3.26%) | 3,248,000 |
7 Sep 2022 | USD | 39.4 | 39.98 | 39.25 | 39.86 | 39.86 | +0.59 (+1.50%) | 3,022,300 |
6 Sep 2022 | USD | 39.8 | 39.9 | 39.1 | 39.27 | 39.27 | -2.15 (-5.19%) | 3,289,700 |
2 Sep 2022 | USD | 41.84 | 42.19 | 41.4 | 41.42 | 41.42 | +0.24 (+0.58%) | 3,404,600 |
1 Sep 2022 | USD | 41.3 | 41.46 | 40.71 | 41.18 | 41.18 | -0.12 (-0.29%) | 3,356,000 |
31 Aug 2022 | USD | 41.46 | 41.94 | 41.16 | 41.3 | 41.3 | +1.3 (+3.25%) | 3,986,700 |
30 Aug 2022 | USD | 40.75 | 41.05 | 39.56 | 40 | 40 | -0.75 (-1.84%) | 4,607,800 |
29 Aug 2022 | USD | 41.02 | 41.7 | 40.71 | 40.75 | 40.75 | -0.51 (-1.24%) | 2,004,000 |
26 Aug 2022 | USD | 42.95 | 43 | 41.05 | 41.26 | 41.26 | -1.04 (-2.46%) | 2,968,100 |
25 Aug 2022 | USD | 41.23 | 42.3 | 41.11 | 42.3 | 42.3 | +2.19 (+5.46%) | 5,450,100 |
24 Aug 2022 | USD | 39.35 | 40.64 | 39.02 | 40.11 | 40.11 | +0.32 (+0.80%) | 4,805,300 |
23 Aug 2022 | USD | 39.65 | 39.98 | 39.4 | 39.79 | 39.79 | +0.72 (+1.84%) | 2,896,200 |
22 Aug 2022 | USD | 39.36 | 39.45 | 38.93 | 39.07 | 39.07 | -0.51 (-1.29%) | 4,049,300 |
19 Aug 2022 | USD | 39.66 | 39.91 | 39.45 | 39.58 | 39.58 | -0.01 (-0.03%) | 2,536,700 |
18 Aug 2022 | USD | 39.38 | 39.78 | 39.2 | 39.59 | 39.59 | -0.42 (-1.05%) | 3,028,600 |
17 Aug 2022 | USD | 38.6 | 40.75 | 38.57 | 40.01 | 40.01 | +1.21 (+3.12%) | 15,760,800 |
16 Aug 2022 | USD | 38.49 | 39.04 | 38.17 | 38.8 | 38.8 | +0.49 (+1.28%) | 3,868,300 |
15 Aug 2022 | USD | 38 | 38.53 | 37.9 | 38.31 | 38.31 | -0.13 (-0.34%) | 3,508,100 |
12 Aug 2022 | USD | 38.12 | 38.65 | 37.95 | 38.44 | 38.44 | -0.59 (-1.51%) | 5,965,400 |
11 Aug 2022 | USD | 38.68 | 39.88 | 38.66 | 39.03 | 39.03 | +0.78 (+2.04%) | 3,367,000 |
10 Aug 2022 | USD | 38.05 | 38.37 | 37.67 | 38.25 | 38.25 | +0.5 (+1.32%) | 2,628,200 |
9 Aug 2022 | USD | 37.84 | 38.1 | 37.59 | 37.75 | 37.75 | -0.06 (-0.16%) | 3,395,000 |
8 Aug 2022 | USD | 38.12 | 38.39 | 37.55 | 37.81 | 37.81 | -0.69 (-1.79%) | 2,976,600 |