Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 30.68 | 30.82 | 28.47 | 29.72 | 29.72 | -2.35 (-7.33%) | 14,288,800 |
22 Sep 2022 | USD | 34.2 | 34.55 | 31.69 | 32.07 | 32.07 | -2.36 (-6.85%) | 13,757,600 |
21 Sep 2022 | USD | 36.85 | 37.89 | 34.4 | 34.43 | 34.43 | -1.65 (-4.57%) | 12,752,900 |
20 Sep 2022 | USD | 36.5 | 36.6 | 35.21 | 36.08 | 36.08 | -1.53 (-4.07%) | 8,078,800 |
19 Sep 2022 | USD | 35.47 | 37.74 | 35.44 | 37.61 | 37.61 | +1.01 (+2.76%) | 6,565,000 |
16 Sep 2022 | USD | 36.75 | 37.11 | 35.34 | 36.6 | 36.6 | -1.77 (-4.61%) | 9,828,500 |
15 Sep 2022 | USD | 38.52 | 40.33 | 37.86 | 38.37 | 38.37 | -0.93 (-2.37%) | 7,674,700 |
14 Sep 2022 | USD | 39.01 | 39.45 | 37.71 | 39.3 | 39.3 | +0.5 (+1.29%) | 5,139,200 |
13 Sep 2022 | USD | 40.59 | 41.3 | 38.29 | 38.8 | 38.8 | -5.16 (-11.74%) | 8,370,900 |
12 Sep 2022 | USD | 43.25 | 44.08 | 42.79 | 43.96 | 43.96 | +1.57 (+3.70%) | 5,775,000 |
9 Sep 2022 | USD | 41.04 | 42.55 | 40.9 | 42.39 | 42.39 | +2.37 (+5.92%) | 6,245,900 |
8 Sep 2022 | USD | 38.04 | 40.07 | 37.37 | 40.02 | 40.02 | +0.96 (+2.46%) | 8,783,000 |
7 Sep 2022 | USD | 36.45 | 39.23 | 36.42 | 39.06 | 39.06 | +2.33 (+6.34%) | 7,565,900 |
6 Sep 2022 | USD | 38.14 | 38.4 | 36.17 | 36.73 | 36.73 | -1.07 (-2.83%) | 6,933,200 |
2 Sep 2022 | USD | 40 | 40.27 | 37.19 | 37.8 | 37.8 | -0.92 (-2.38%) | 13,755,400 |
1 Sep 2022 | USD | 38.93 | 38.97 | 37.01 | 38.72 | 38.72 | -1.33 (-3.32%) | 10,856,700 |
31 Aug 2022 | USD | 40.98 | 41.53 | 39.84 | 40.05 | 40.05 | -0.73 (-1.79%) | 8,575,000 |
30 Aug 2022 | USD | 42.99 | 43.1 | 40.06 | 40.78 | 40.78 | -1.83 (-4.29%) | 9,915,300 |
29 Aug 2022 | USD | 42.5 | 43.81 | 42.15 | 42.61 | 42.61 | -1.15 (-2.63%) | 5,551,000 |
26 Aug 2022 | USD | 48.59 | 48.64 | 43.56 | 43.76 | 43.76 | -4.86 (-10.00%) | 9,862,000 |
25 Aug 2022 | USD | 47.19 | 48.65 | 46.89 | 48.62 | 48.62 | +2.1 (+4.51%) | 6,565,600 |
24 Aug 2022 | USD | 45.36 | 47.12 | 44.88 | 46.52 | 46.52 | +1.07 (+2.35%) | 6,249,200 |
23 Aug 2022 | USD | 45.44 | 46.86 | 45.06 | 45.45 | 45.45 | +0.23 (+0.51%) | 6,519,600 |
22 Aug 2022 | USD | 46.27 | 46.51 | 44.77 | 45.22 | 45.22 | -3 (-6.22%) | 6,982,700 |
19 Aug 2022 | USD | 49.96 | 50.13 | 47.78 | 48.22 | 48.22 | -3.32 (-6.44%) | 7,213,500 |
18 Aug 2022 | USD | 50.71 | 51.81 | 50 | 51.54 | 51.54 | +0.98 (+1.94%) | 7,309,500 |
17 Aug 2022 | USD | 51.47 | 51.94 | 49.59 | 50.56 | 50.56 | -2.68 (-5.03%) | 9,100,000 |
16 Aug 2022 | USD | 52.84 | 54.05 | 51.71 | 53.24 | 53.24 | -0.1 (-0.19%) | 6,606,500 |
15 Aug 2022 | USD | 51.56 | 53.4 | 51.08 | 53.34 | 53.34 | +0.54 (+1.02%) | 6,261,000 |
12 Aug 2022 | USD | 50.48 | 52.84 | 49.9 | 52.8 | 52.8 | +3.03 (+6.09%) | 6,352,200 |