Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 56.68 | 59.13 | 54.7 | 57.99 | 57.99 | +0.76 (+1.33%) | 3,056,100 |
3 Aug 2022 | USD | 57.02 | 57.77 | 56.42 | 57.23 | 57.23 | +0.82 (+1.45%) | 2,621,800 |
2 Aug 2022 | USD | 56.39 | 57.33 | 55.74 | 56.41 | 56.41 | -0.71 (-1.24%) | 2,108,700 |
1 Aug 2022 | USD | 56.34 | 57.25 | 55.67 | 57.12 | 57.12 | +0.02 (+0.04%) | 1,535,400 |
29 Jul 2022 | USD | 56.51 | 57.49 | 56.51 | 57.1 | 57.1 | +0.59 (+1.04%) | 2,341,800 |
28 Jul 2022 | USD | 55.07 | 56.56 | 54.55 | 56.51 | 56.51 | +1.68 (+3.06%) | 1,900,600 |
27 Jul 2022 | USD | 53.97 | 55.05 | 53.75 | 54.83 | 54.83 | +1.28 (+2.39%) | 1,116,300 |
26 Jul 2022 | USD | 54.03 | 54.16 | 52.92 | 53.55 | 53.55 | -0.49 (-0.91%) | 1,103,400 |
25 Jul 2022 | USD | 53.51 | 54.49 | 53.07 | 54.04 | 54.04 | +0.1 (+0.19%) | 1,342,700 |
22 Jul 2022 | USD | 54.82 | 55.36 | 53.51 | 53.94 | 53.94 | -0.64 (-1.17%) | 1,264,100 |
21 Jul 2022 | USD | 54.06 | 54.79 | 52.4 | 54.58 | 54.58 | +0.39 (+0.72%) | 1,987,300 |
20 Jul 2022 | USD | 53.09 | 54.26 | 52.9 | 54.19 | 54.19 | +1.12 (+2.11%) | 1,520,800 |
19 Jul 2022 | USD | 51.25 | 53.19 | 51.19 | 53.07 | 53.07 | +1.77 (+3.45%) | 1,931,600 |
18 Jul 2022 | USD | 51.69 | 52.53 | 51.11 | 51.3 | 51.3 | +0.45 (+0.88%) | 1,580,100 |
15 Jul 2022 | USD | 49.56 | 50.95 | 48.49 | 50.85 | 50.85 | +2.18 (+4.48%) | 2,967,500 |
14 Jul 2022 | USD | 49.33 | 49.33 | 47.75 | 48.67 | 48.67 | -1.63 (-3.24%) | 2,740,500 |
13 Jul 2022 | USD | 49.54 | 50.62 | 47.97 | 50.3 | 50.3 | -0.41 (-0.81%) | 2,363,700 |
12 Jul 2022 | USD | 50.73 | 51.69 | 50.41 | 50.71 | 50.71 | +0.01 (+0.02%) | 1,750,300 |
11 Jul 2022 | USD | 51.01 | 51.14 | 50.19 | 50.7 | 50.7 | -0.86 (-1.67%) | 1,443,400 |
8 Jul 2022 | USD | 52.19 | 52.49 | 51.07 | 51.56 | 51.56 | -0.75 (-1.43%) | 1,865,500 |
7 Jul 2022 | USD | 50.86 | 52.41 | 50.86 | 52.31 | 52.31 | +2.07 (+4.12%) | 2,109,100 |
6 Jul 2022 | USD | 50.98 | 51.81 | 49.98 | 50.24 | 50.24 | -0.83 (-1.63%) | 1,950,700 |
5 Jul 2022 | USD | 48 | 51.09 | 47.58 | 51.07 | 51.07 | +1.81 (+3.67%) | 3,061,000 |
1 Jul 2022 | USD | 48.1 | 49.54 | 47.81 | 49.26 | 49.26 | +0.78 (+1.61%) | 2,213,900 |
30 Jun 2022 | USD | 48.6 | 49.22 | 47.2 | 48.48 | 48.48 | -1.2 (-2.42%) | 3,794,400 |
29 Jun 2022 | USD | 51.16 | 51.2 | 48.89 | 49.68 | 49.68 | -1.59 (-3.10%) | 2,440,000 |
28 Jun 2022 | USD | 52.59 | 53.14 | 51.12 | 51.27 | 51.27 | -1.11 (-2.12%) | 1,733,500 |
27 Jun 2022 | USD | 52.95 | 53.43 | 51.66 | 52.38 | 52.38 | +0.38 (+0.73%) | 2,016,700 |
24 Jun 2022 | USD | 50.61 | 52.52 | 50.59 | 52 | 52 | +2.06 (+4.12%) | 8,289,600 |
23 Jun 2022 | USD | 50.53 | 51.15 | 48.98 | 49.94 | 49.94 | -0.25 (-0.50%) | 1,924,400 |