Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 56.95 | 57.58 | 56.62 | 57.35 | 57.35 | +0.03 (+0.05%) | 719,000 |
22 Sep 2022 | USD | 57.01 | 57.88 | 56.83 | 57.32 | 57.32 | +0.06 (+0.10%) | 612,900 |
21 Sep 2022 | USD | 58.4 | 58.79 | 57.25 | 57.26 | 57.26 | -0.46 (-0.80%) | 424,900 |
20 Sep 2022 | USD | 57.69 | 57.79 | 56.78 | 57.72 | 57.72 | -0.66 (-1.13%) | 515,700 |
19 Sep 2022 | USD | 57.93 | 58.42 | 56.76 | 58.38 | 58.38 | -0.13 (-0.22%) | 440,500 |
16 Sep 2022 | USD | 58.73 | 58.73 | 57.05 | 58.51 | 58.51 | -0.43 (-0.73%) | 1,480,900 |
15 Sep 2022 | USD | 60.03 | 60.32 | 58.88 | 58.94 | 58.94 | -1.3 (-2.16%) | 404,500 |
14 Sep 2022 | USD | 61.76 | 61.76 | 59.82 | 60.24 | 60.24 | -1.69 (-2.73%) | 449,900 |
13 Sep 2022 | USD | 62.38 | 62.63 | 61.51 | 61.93 | 61.93 | -1.92 (-3.01%) | 478,000 |
12 Sep 2022 | USD | 63.64 | 64.1 | 63.42 | 63.85 | 63.85 | +0.31 (+0.49%) | 416,900 |
9 Sep 2022 | USD | 61.91 | 63.76 | 61.76 | 63.54 | 63.54 | +1.6 (+2.58%) | 377,300 |
8 Sep 2022 | USD | 60.37 | 61.97 | 60.37 | 61.94 | 61.94 | +0.86 (+1.41%) | 396,000 |
7 Sep 2022 | USD | 59.92 | 61.28 | 59.92 | 61.08 | 61.08 | +1.09 (+1.82%) | 441,700 |
6 Sep 2022 | USD | 59.96 | 60.4 | 59.23 | 59.99 | 59.99 | -0.14 (-0.23%) | 470,600 |
2 Sep 2022 | USD | 61.56 | 61.81 | 59.83 | 60.13 | 60.13 | -0.89 (-1.46%) | 412,100 |
1 Sep 2022 | USD | 60.73 | 61.12 | 59.96 | 61.02 | 61.02 | +0.03 (+0.05%) | 504,400 |
31 Aug 2022 | USD | 61.06 | 61.85 | 60.7 | 60.99 | 60.99 | +0.14 (+0.23%) | 438,200 |
30 Aug 2022 | USD | 62.11 | 62.49 | 60.7 | 60.85 | 60.85 | -1.31 (-2.11%) | 226,500 |
29 Aug 2022 | USD | 62.13 | 62.85 | 62.03 | 62.16 | 62.16 | -0.34 (-0.54%) | 244,200 |
26 Aug 2022 | USD | 64.31 | 64.31 | 62.47 | 62.5 | 62.5 | -1.75 (-2.72%) | 374,000 |
25 Aug 2022 | USD | 64.19 | 64.26 | 63.49 | 64.25 | 64.25 | +0.69 (+1.09%) | 216,700 |
24 Aug 2022 | USD | 62.89 | 63.91 | 62.67 | 63.56 | 63.56 | +0.91 (+1.45%) | 262,900 |
23 Aug 2022 | USD | 63.22 | 63.63 | 62.38 | 62.65 | 62.65 | -0.96 (-1.51%) | 279,300 |
22 Aug 2022 | USD | 64.68 | 64.68 | 63.48 | 63.61 | 63.61 | -1.6 (-2.45%) | 266,400 |
19 Aug 2022 | USD | 65.66 | 65.83 | 64.52 | 65.21 | 65.21 | -0.69 (-1.05%) | 403,700 |
18 Aug 2022 | USD | 66.03 | 66.22 | 65.36 | 65.9 | 65.9 | -0.01 (-0.02%) | 459,900 |
17 Aug 2022 | USD | 65.33 | 66.22 | 65.11 | 65.91 | 65.91 | +0.01 (+0.02%) | 379,100 |
16 Aug 2022 | USD | 66.61 | 66.63 | 65.81 | 65.9 | 65.9 | -0.72 (-1.08%) | 429,800 |
15 Aug 2022 | USD | 66.05 | 66.62 | 65.92 | 66.62 | 66.62 | +0.67 (+1.02%) | 383,300 |
12 Aug 2022 | USD | 65.09 | 66.01 | 64.81 | 65.95 | 65.95 | +1.06 (+1.63%) | 484,300 |