Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 64.5 | 64.5 | 57.93 | 59.84 | 39.8933 | -1.94 (-3.14%) | 350,100 |
8 Aug 2022 | USD | 61.6 | 63.16 | 61.35 | 61.78 | 41.1867 | +0.14 (+0.23%) | 153,300 |
5 Aug 2022 | USD | 62.21 | 62.22 | 60.92 | 61.64 | 41.0933 | -0.82 (-1.31%) | 102,400 |
4 Aug 2022 | USD | 61.38 | 62.75 | 61.08 | 62.46 | 41.64 | +0.88 (+1.43%) | 197,000 |
3 Aug 2022 | USD | 59.8 | 61.92 | 59.38 | 61.58 | 41.0533 | +1.88 (+3.15%) | 111,800 |
2 Aug 2022 | USD | 60.78 | 60.9 | 59.45 | 59.7 | 39.8 | -1.62 (-2.64%) | 87,100 |
1 Aug 2022 | USD | 59.59 | 62.37 | 59.19 | 61.32 | 40.88 | +1.15 (+1.91%) | 183,200 |
29 Jul 2022 | USD | 59.1 | 60.49 | 58.57 | 60.17 | 40.1133 | +1.16 (+1.97%) | 112,600 |
28 Jul 2022 | USD | 57.95 | 59.15 | 57.34 | 59.01 | 39.34 | +1.44 (+2.50%) | 90,200 |
27 Jul 2022 | USD | 56.78 | 58.1 | 56.49 | 57.57 | 38.38 | +0.95 (+1.68%) | 88,900 |
26 Jul 2022 | USD | 56.23 | 56.88 | 55.47 | 56.62 | 37.7467 | +0.18 (+0.32%) | 95,200 |
25 Jul 2022 | USD | 57.14 | 57.3 | 55.84 | 56.44 | 37.6267 | -0.36 (-0.63%) | 127,900 |
22 Jul 2022 | USD | 57.48 | 57.84 | 56.31 | 56.8 | 37.8667 | -0.83 (-1.44%) | 92,200 |
21 Jul 2022 | USD | 55.7 | 57.64 | 54.93 | 57.63 | 38.42 | +2.07 (+3.73%) | 138,800 |
20 Jul 2022 | USD | 54.38 | 55.8 | 54.17 | 55.56 | 37.04 | +1.25 (+2.30%) | 129,800 |
19 Jul 2022 | USD | 52.77 | 54.71 | 51.34 | 54.31 | 36.2067 | +2.08 (+3.98%) | 116,200 |
18 Jul 2022 | USD | 54.1 | 54.1 | 52 | 52.23 | 34.82 | -1.75 (-3.24%) | 138,000 |
15 Jul 2022 | USD | 53.72 | 54.12 | 51.97 | 53.98 | 35.9867 | +0.93 (+1.75%) | 157,000 |
14 Jul 2022 | USD | 53.29 | 53.62 | 52.55 | 53.05 | 35.3667 | -0.72 (-1.34%) | 122,100 |
13 Jul 2022 | USD | 54.89 | 54.89 | 53.18 | 53.77 | 35.8467 | -1.35 (-2.45%) | 104,200 |
12 Jul 2022 | USD | 54.52 | 56.12 | 54.52 | 55.12 | 36.7467 | +0.7 (+1.29%) | 178,300 |
11 Jul 2022 | USD | 54.5 | 55.28 | 53.66 | 54.42 | 36.28 | -0.3 (-0.55%) | 174,700 |
8 Jul 2022 | USD | 55.67 | 56 | 54.01 | 54.72 | 36.48 | -1.06 (-1.90%) | 123,100 |
7 Jul 2022 | USD | 56.19 | 56.76 | 54.88 | 55.78 | 37.1867 | -0.16 (-0.29%) | 149,800 |
6 Jul 2022 | USD | 57.01 | 57.26 | 55.54 | 55.94 | 37.2933 | -0.84 (-1.48%) | 188,300 |
5 Jul 2022 | USD | 54.98 | 56.85 | 54.24 | 56.78 | 37.8533 | +1.01 (+1.81%) | 239,600 |
1 Jul 2022 | USD | 54.41 | 55.86 | 53.99 | 55.77 | 37.18 | +1.01 (+1.84%) | 240,200 |
30 Jun 2022 | USD | 52.15 | 54.76 | 51.87 | 54.76 | 36.5067 | +2.18 (+4.15%) | 226,800 |
29 Jun 2022 | USD | 52.41 | 52.67 | 51.55 | 52.58 | 35.0533 | +0.28 (+0.54%) | 93,400 |
28 Jun 2022 | USD | 53.93 | 54.37 | 52.19 | 52.3 | 34.8667 | -1.55 (-2.88%) | 124,400 |