Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 64.28 | 65.25 | 64.01 | 64.66 | 64.66 | -0.22 (-0.34%) | 6,656,600 |
15 Sep 2022 | USD | 64.67 | 65.82 | 64.5 | 64.88 | 64.88 | +0.52 (+0.81%) | 4,366,100 |
14 Sep 2022 | USD | 64.9 | 65.11 | 63.71 | 64.36 | 64.36 | -0.2 (-0.31%) | 4,648,100 |
13 Sep 2022 | USD | 65.34 | 66.01 | 64.37 | 64.56 | 64.56 | -2.42 (-3.61%) | 5,416,900 |
12 Sep 2022 | USD | 66.99 | 67.8 | 66.49 | 66.98 | 66.98 | +0.36 (+0.54%) | 3,635,000 |
9 Sep 2022 | USD | 66.25 | 66.99 | 66.12 | 66.62 | 66.62 | +0.15 (+0.23%) | 4,376,300 |
8 Sep 2022 | USD | 65.02 | 66.5 | 64.67 | 66.47 | 66.47 | +0.63 (+0.96%) | 4,956,800 |
7 Sep 2022 | USD | 62.85 | 65.97 | 62.8 | 65.84 | 65.84 | +2.95 (+4.69%) | 4,732,800 |
6 Sep 2022 | USD | 63.53 | 63.86 | 62.21 | 62.89 | 62.89 | -0.63 (-0.99%) | 4,359,200 |
2 Sep 2022 | USD | 64.18 | 64.57 | 63.13 | 63.52 | 63.52 | -0.32 (-0.50%) | 4,055,300 |
1 Sep 2022 | USD | 62.44 | 63.91 | 62.06 | 63.84 | 63.84 | +1.49 (+2.39%) | 4,530,800 |
31 Aug 2022 | USD | 62.13 | 62.83 | 61.86 | 62.35 | 62.35 | -0.21 (-0.34%) | 6,310,100 |
30 Aug 2022 | USD | 63.49 | 63.71 | 62.01 | 62.56 | 62.56 | -0.56 (-0.89%) | 4,707,400 |
29 Aug 2022 | USD | 62.55 | 63.73 | 62.45 | 63.12 | 63.12 | +0.23 (+0.37%) | 4,351,400 |
26 Aug 2022 | USD | 65.28 | 65.74 | 62.88 | 62.89 | 62.89 | -2.2 (-3.38%) | 4,409,600 |
25 Aug 2022 | USD | 63.8 | 65.48 | 63.47 | 65.09 | 65.09 | +0.72 (+1.12%) | 6,919,000 |
24 Aug 2022 | USD | 63.64 | 64.95 | 63.26 | 64.37 | 64.37 | +0.48 (+0.75%) | 5,563,000 |
23 Aug 2022 | USD | 64.31 | 64.69 | 63.69 | 63.89 | 63.89 | -0.5 (-0.78%) | 4,163,700 |
22 Aug 2022 | USD | 66 | 66 | 63.8 | 64.39 | 64.39 | -2.01 (-3.03%) | 4,734,900 |
19 Aug 2022 | USD | 67.62 | 67.83 | 66.23 | 66.4 | 66.4 | -1.61 (-2.37%) | 6,078,500 |
18 Aug 2022 | USD | 67.78 | 68.3 | 66.95 | 68.01 | 68.01 | -0.53 (-0.77%) | 6,770,700 |
17 Aug 2022 | USD | 65.97 | 69.77 | 65.47 | 68.54 | 68.54 | +1.89 (+2.84%) | 12,745,900 |
16 Aug 2022 | USD | 65.23 | 67.78 | 65.23 | 66.65 | 66.65 | +1.28 (+1.96%) | 7,562,200 |
15 Aug 2022 | USD | 65.25 | 66.39 | 65.08 | 65.37 | 65.37 | -0.1 (-0.15%) | 5,306,500 |
12 Aug 2022 | USD | 64.47 | 65.5 | 63.99 | 65.47 | 65.47 | +1.06 (+1.65%) | 5,057,900 |
11 Aug 2022 | USD | 63.92 | 65.28 | 63.77 | 64.41 | 64.41 | +1.38 (+2.19%) | 4,339,900 |
10 Aug 2022 | USD | 63.66 | 64.25 | 62.9 | 63.03 | 63.03 | +0.33 (+0.53%) | 5,284,900 |
9 Aug 2022 | USD | 63.51 | 63.56 | 62.23 | 62.7 | 62.7 | -0.98 (-1.54%) | 5,572,400 |
8 Aug 2022 | USD | 63.4 | 64.27 | 63.37 | 63.68 | 63.68 | +0.86 (+1.37%) | 4,694,100 |
5 Aug 2022 | USD | 62.49 | 63.1 | 62.23 | 62.82 | 62.82 | -0.46 (-0.73%) | 2,640,400 |