Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 43.25 | 43.34 | 41.67 | 42.95 | 25.5199 | -1.15 (-2.61%) | 1,812,100 |
22 Sep 2022 | USD | 45.83 | 46.02 | 43.75 | 44.1 | 26.2032 | -1.85 (-4.03%) | 1,259,200 |
21 Sep 2022 | USD | 46.68 | 47.81 | 45.92 | 45.95 | 27.3024 | -0.5 (-1.08%) | 1,183,100 |
20 Sep 2022 | USD | 46.93 | 47.36 | 45.86 | 46.45 | 27.5995 | -1.06 (-2.23%) | 1,217,400 |
19 Sep 2022 | USD | 46.55 | 48.66 | 46.27 | 47.51 | 28.2294 | +0.34 (+0.72%) | 1,221,700 |
16 Sep 2022 | USD | 45.82 | 47.39 | 45.1 | 47.17 | 28.0273 | -2.31 (-4.67%) | 5,664,800 |
15 Sep 2022 | USD | 51.01 | 52.16 | 49.17 | 49.48 | 29.3999 | -1.7 (-3.32%) | 1,265,900 |
14 Sep 2022 | USD | 52.12 | 52.33 | 50.56 | 51.18 | 30.41 | -0.96 (-1.84%) | 1,156,500 |
13 Sep 2022 | USD | 52.38 | 53.5 | 51.89 | 52.14 | 30.9804 | -2.71 (-4.94%) | 1,480,100 |
12 Sep 2022 | USD | 54.1 | 55.25 | 53.9 | 54.85 | 32.5906 | +0.98 (+1.82%) | 932,600 |
9 Sep 2022 | USD | 52.98 | 54.07 | 52.88 | 53.87 | 32.0083 | +1.68 (+3.22%) | 1,095,900 |
8 Sep 2022 | USD | 52.39 | 52.94 | 51.59 | 52.19 | 31.0101 | -1.02 (-1.92%) | 1,348,900 |
7 Sep 2022 | USD | 52.41 | 53.35 | 51.22 | 53.21 | 31.6162 | +0.34 (+0.64%) | 1,185,700 |
6 Sep 2022 | USD | 53.1 | 54.53 | 52.13 | 52.87 | 31.4141 | +0.37 (+0.70%) | 1,254,900 |
2 Sep 2022 | USD | 53.83 | 54.18 | 52.03 | 52.5 | 31.1943 | -0.43 (-0.81%) | 1,265,000 |
1 Sep 2022 | USD | 51.89 | 52.99 | 51.13 | 52.93 | 31.4498 | +0.51 (+0.97%) | 1,277,500 |
31 Aug 2022 | USD | 53.85 | 53.97 | 52.22 | 52.42 | 31.1468 | -0.78 (-1.47%) | 906,400 |
30 Aug 2022 | USD | 54 | 54.05 | 52.04 | 53.2 | 31.6102 | -0.17 (-0.32%) | 813,200 |
29 Aug 2022 | USD | 53 | 53.99 | 52.64 | 53.37 | 31.7112 | -0.26 (-0.48%) | 885,500 |
26 Aug 2022 | USD | 56.58 | 57.01 | 53.3 | 53.63 | 31.8657 | -3.32 (-5.83%) | 989,100 |
25 Aug 2022 | USD | 54.93 | 56.96 | 54.93 | 56.95 | 33.8384 | +2.44 (+4.48%) | 1,030,400 |
24 Aug 2022 | USD | 52.72 | 54.81 | 52.62 | 54.51 | 32.3886 | +1.63 (+3.08%) | 908,600 |
23 Aug 2022 | USD | 53.04 | 54.22 | 52.38 | 52.88 | 31.4201 | +0.1 (+0.19%) | 1,997,700 |
22 Aug 2022 | USD | 54.77 | 54.77 | 52.29 | 52.78 | 31.3607 | -3.22 (-5.75%) | 1,734,600 |
19 Aug 2022 | USD | 57.57 | 57.98 | 55.54 | 56 | 33.2739 | -2.44 (-4.18%) | 1,479,900 |
18 Aug 2022 | USD | 57.96 | 58.71 | 57.92 | 58.44 | 34.7237 | +0.14 (+0.24%) | 733,400 |
17 Aug 2022 | USD | 59.91 | 60.1 | 57.7 | 58.3 | 34.6405 | -2.78 (-4.55%) | 1,109,000 |
16 Aug 2022 | USD | 60.16 | 61.67 | 59.5 | 61.08 | 36.2923 | +0.6 (+0.99%) | 1,112,400 |
15 Aug 2022 | USD | 59.39 | 61.05 | 58.71 | 60.48 | 35.9358 | +0.36 (+0.60%) | 1,885,300 |
12 Aug 2022 | USD | 58.31 | 60.19 | 57.05 | 60.12 | 35.7219 | +2.51 (+4.36%) | 3,406,200 |