Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 47.26 | 48.24 | 47.05 | 47.98 | 47.98 | +0.82 (+1.74%) | 2,049,200 |
8 Sep 2022 | USD | 46.6 | 47.27 | 46.57 | 47.16 | 47.16 | +0.26 (+0.55%) | 1,520,800 |
7 Sep 2022 | USD | 46.18 | 46.91 | 45.92 | 46.9 | 46.9 | +0.82 (+1.78%) | 1,897,500 |
6 Sep 2022 | USD | 45.6 | 46.28 | 45.34 | 46.08 | 46.08 | +0.76 (+1.68%) | 2,001,500 |
2 Sep 2022 | USD | 45.86 | 46.23 | 45.21 | 45.32 | 45.32 | -0.21 (-0.46%) | 3,004,000 |
1 Sep 2022 | USD | 44.6 | 45.55 | 44.17 | 45.53 | 45.53 | +0.66 (+1.47%) | 2,319,000 |
31 Aug 2022 | USD | 45.32 | 45.42 | 44.76 | 44.87 | 44.87 | +0.01 (+0.02%) | 2,735,400 |
30 Aug 2022 | USD | 45.62 | 45.74 | 44.72 | 44.86 | 44.86 | -0.64 (-1.41%) | 1,050,500 |
29 Aug 2022 | USD | 46.1 | 46.1 | 45.48 | 45.5 | 45.5 | -0.86 (-1.86%) | 1,888,300 |
26 Aug 2022 | USD | 47.76 | 47.78 | 46.32 | 46.36 | 46.36 | -1.32 (-2.77%) | 1,602,700 |
25 Aug 2022 | USD | 47.48 | 47.75 | 47.24 | 47.68 | 47.68 | +0.48 (+1.02%) | 1,527,000 |
24 Aug 2022 | USD | 46.55 | 47.37 | 46.55 | 47.2 | 47.2 | +0.55 (+1.18%) | 1,217,100 |
23 Aug 2022 | USD | 47.64 | 47.79 | 46.36 | 46.65 | 46.65 | -1.09 (-2.28%) | 1,356,400 |
22 Aug 2022 | USD | 48.55 | 48.6 | 47.66 | 47.74 | 47.74 | -1.09 (-2.23%) | 1,093,800 |
19 Aug 2022 | USD | 49.13 | 49.38 | 48.59 | 48.83 | 48.83 | -0.58 (-1.17%) | 1,842,300 |
18 Aug 2022 | USD | 50.3 | 50.36 | 48.97 | 49.41 | 49.41 | -0.89 (-1.77%) | 1,797,700 |
17 Aug 2022 | USD | 49.95 | 50.5 | 49.73 | 50.3 | 50.3 | -0.09 (-0.18%) | 1,130,400 |
16 Aug 2022 | USD | 49.77 | 50.65 | 49.77 | 50.39 | 50.39 | +0.36 (+0.72%) | 1,188,000 |
15 Aug 2022 | USD | 50.14 | 50.26 | 49.68 | 50.03 | 50.03 | -0.1 (-0.20%) | 1,010,800 |
12 Aug 2022 | USD | 49.47 | 50.17 | 49.46 | 50.13 | 50.13 | +0.94 (+1.91%) | 1,393,600 |
11 Aug 2022 | USD | 49.42 | 49.99 | 49.06 | 49.19 | 49.19 | +0.01 (+0.02%) | 2,260,000 |
10 Aug 2022 | USD | 48.57 | 49.23 | 48.33 | 49.18 | 49.18 | +1.19 (+2.48%) | 1,884,200 |
9 Aug 2022 | USD | 47.32 | 48.02 | 47.12 | 47.99 | 47.99 | +0.88 (+1.87%) | 1,373,400 |
8 Aug 2022 | USD | 47.22 | 47.68 | 46.89 | 47.11 | 47.11 | +0.35 (+0.75%) | 1,549,300 |
5 Aug 2022 | USD | 46.48 | 46.82 | 46.09 | 46.76 | 46.76 | +0.1 (+0.21%) | 1,473,600 |
4 Aug 2022 | USD | 46.2 | 46.69 | 45.89 | 46.66 | 46.66 | +0.49 (+1.06%) | 1,857,300 |
3 Aug 2022 | USD | 46.79 | 47.42 | 46.07 | 46.17 | 46.17 | -0.18 (-0.39%) | 2,145,600 |
2 Aug 2022 | USD | 47.11 | 47.48 | 46.22 | 46.35 | 46.35 | -0.88 (-1.86%) | 3,125,600 |
1 Aug 2022 | USD | 48.14 | 48.43 | 47.14 | 47.23 | 47.23 | -1.17 (-2.42%) | 2,684,900 |
29 Jul 2022 | USD | 48.4 | 48.89 | 47.99 | 48.4 | 48.4 | +0.14 (+0.29%) | 2,132,200 |