Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 58.22 | 58.79 | 56.56 | 56.68 | 56.68 | -2.98 (-4.99%) | 1,802,100 |
15 Sep 2022 | USD | 59.93 | 61.43 | 58.64 | 59.66 | 59.66 | -0.38 (-0.63%) | 625,800 |
14 Sep 2022 | USD | 59.6 | 60.41 | 58.12 | 60.04 | 60.04 | +1.14 (+1.94%) | 721,700 |
13 Sep 2022 | USD | 56.7 | 60 | 56.7 | 58.9 | 58.9 | -0.83 (-1.39%) | 905,400 |
12 Sep 2022 | USD | 58.22 | 59.84 | 57.38 | 59.73 | 59.73 | +1.37 (+2.35%) | 780,500 |
9 Sep 2022 | USD | 54.8 | 58.58 | 54.12 | 58.36 | 58.36 | +4.08 (+7.52%) | 785,300 |
8 Sep 2022 | USD | 52 | 54.616 | 51.7 | 54.28 | 54.28 | +1.58 (+3.00%) | 399,900 |
7 Sep 2022 | USD | 51.17 | 53.36 | 51.088 | 52.7 | 52.7 | +1.28 (+2.49%) | 621,500 |
6 Sep 2022 | USD | 52.4 | 53.98 | 50.54 | 51.42 | 51.42 | -0.98 (-1.87%) | 732,000 |
2 Sep 2022 | USD | 50.85 | 52.96 | 49.64 | 52.4 | 52.4 | +2.67 (+5.37%) | 745,900 |
1 Sep 2022 | USD | 48.55 | 49.99 | 46.96 | 49.73 | 49.73 | +0.72 (+1.47%) | 850,400 |
31 Aug 2022 | USD | 49.44 | 50.25 | 46.26 | 49.01 | 49.01 | -2.07 (-4.05%) | 1,471,800 |
30 Aug 2022 | USD | 48.72 | 51.28 | 48.47 | 51.08 | 51.08 | +2.6 (+5.36%) | 596,000 |
29 Aug 2022 | USD | 45.82 | 48.725 | 45.56 | 48.48 | 48.48 | +2.23 (+4.82%) | 693,600 |
26 Aug 2022 | USD | 47.61 | 50.1 | 45.5 | 46.25 | 46.25 | -1.17 (-2.47%) | 413,900 |
25 Aug 2022 | USD | 46.98 | 47.51 | 45.81 | 47.42 | 47.42 | +1.3 (+2.82%) | 479,300 |
24 Aug 2022 | USD | 44.03 | 46.52 | 43.65 | 46.12 | 46.12 | +1.69 (+3.80%) | 377,000 |
23 Aug 2022 | USD | 45.36 | 46.58 | 44.13 | 44.43 | 44.43 | -0.74 (-1.64%) | 522,100 |
22 Aug 2022 | USD | 45.18 | 46.16 | 44.035 | 45.17 | 45.17 | -0.69 (-1.50%) | 294,100 |
19 Aug 2022 | USD | 46.77 | 47.33 | 44.63 | 45.86 | 45.86 | -3.19 (-6.50%) | 611,600 |
18 Aug 2022 | USD | 49.49 | 50.125 | 47.43 | 49.05 | 49.05 | -0.95 (-1.90%) | 428,900 |
17 Aug 2022 | USD | 49.25 | 50.75 | 48.26 | 50 | 50 | -0.32 (-0.64%) | 515,900 |
16 Aug 2022 | USD | 49.87 | 51.24 | 49.36 | 50.32 | 50.32 | +0.27 (+0.54%) | 872,200 |
15 Aug 2022 | USD | 48.79 | 50.33 | 47.19 | 50.05 | 50.05 | +1 (+2.04%) | 503,000 |
12 Aug 2022 | USD | 50.78 | 51.46 | 48.04 | 49.05 | 49.05 | -1.65 (-3.25%) | 1,219,000 |
11 Aug 2022 | USD | 51.94 | 53.46 | 50.17 | 50.7 | 50.7 | +1 (+2.01%) | 619,500 |
10 Aug 2022 | USD | 43.18 | 55.495 | 43.18 | 49.7 | 49.7 | +7.76 (+18.50%) | 2,173,800 |
9 Aug 2022 | USD | 44.18 | 44.21 | 41.81 | 41.94 | 41.94 | -2.96 (-6.59%) | 334,100 |
8 Aug 2022 | USD | 43.08 | 44.98 | 43 | 44.9 | 44.9 | +2.3 (+5.40%) | 466,800 |
5 Aug 2022 | USD | 41.56 | 43.33 | 41.015 | 42.6 | 42.6 | +0.01 (+0.02%) | 1,009,100 |