Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 41.22 | 42.23 | 41 | 42.07 | 42.07 | -0.89 (-2.07%) | 478,800 |
2 Aug 2022 | USD | 42.94 | 43.32 | 42.63 | 42.96 | 42.96 | +0.26 (+0.61%) | 443,500 |
1 Aug 2022 | USD | 42.15 | 42.74 | 41.73 | 42.7 | 42.7 | +0.44 (+1.04%) | 425,300 |
29 Jul 2022 | USD | 42.12 | 42.55 | 42.12 | 42.26 | 42.26 | -0.04 (-0.09%) | 304,800 |
28 Jul 2022 | USD | 41.99 | 42.32 | 41.48 | 42.3 | 42.3 | +1.02 (+2.47%) | 202,600 |
27 Jul 2022 | USD | 41.4 | 41.48 | 40.94 | 41.28 | 41.28 | -0.22 (-0.53%) | 333,400 |
26 Jul 2022 | USD | 41.41 | 41.93 | 41.31 | 41.5 | 41.5 | +0.31 (+0.75%) | 364,600 |
25 Jul 2022 | USD | 40.63 | 41.34 | 40.53 | 41.19 | 41.19 | +0.37 (+0.91%) | 369,600 |
22 Jul 2022 | USD | 40.91 | 41.23 | 40.4 | 40.82 | 40.82 | +0.05 (+0.12%) | 457,400 |
21 Jul 2022 | USD | 40.9 | 40.9 | 40.35 | 40.77 | 40.77 | -0.58 (-1.40%) | 331,800 |
20 Jul 2022 | USD | 42.24 | 42.24 | 41.2 | 41.35 | 41.35 | -0.66 (-1.57%) | 412,700 |
19 Jul 2022 | USD | 41.71 | 42.18 | 41.59 | 42.01 | 42.01 | +0.28 (+0.67%) | 331,000 |
18 Jul 2022 | USD | 42.22 | 42.27 | 41.7 | 41.73 | 41.73 | -0.46 (-1.09%) | 254,800 |
15 Jul 2022 | USD | 42.18 | 42.38 | 41.55 | 42.19 | 42.19 | +0.32 (+0.76%) | 340,200 |
14 Jul 2022 | USD | 41.58 | 42.05 | 41.56 | 41.87 | 41.87 | -0.36 (-0.85%) | 306,800 |
13 Jul 2022 | USD | 42.26 | 42.49 | 41.79 | 42.23 | 42.23 | -0.11 (-0.26%) | 289,500 |
12 Jul 2022 | USD | 42.37 | 42.87 | 42.07 | 42.34 | 42.34 | -0.18 (-0.42%) | 261,000 |
11 Jul 2022 | USD | 42.15 | 42.61 | 41.91 | 42.52 | 42.52 | +0.37 (+0.88%) | 303,300 |
8 Jul 2022 | USD | 42.78 | 42.78 | 41.93 | 42.15 | 42.15 | -0.46 (-1.08%) | 318,700 |
7 Jul 2022 | USD | 42.94 | 43.24 | 42.6 | 42.61 | 42.61 | -0.28 (-0.65%) | 292,600 |
6 Jul 2022 | USD | 42.06 | 43.57 | 42.06 | 42.89 | 42.89 | +0.59 (+1.39%) | 431,500 |
5 Jul 2022 | USD | 44.58 | 44.63 | 41.53 | 42.3 | 42.3 | -2.5 (-5.58%) | 615,100 |
1 Jul 2022 | USD | 43.5 | 45 | 43.44 | 44.8 | 44.8 | +1.29 (+2.96%) | 483,300 |
30 Jun 2022 | USD | 42.75 | 43.85 | 42.59 | 43.51 | 43.51 | +0.68 (+1.59%) | 759,100 |
29 Jun 2022 | USD | 43.65 | 43.96 | 42.83 | 42.83 | 42.83 | -0.49 (-1.13%) | 530,800 |
28 Jun 2022 | USD | 42.65 | 43.36 | 42.55 | 43.32 | 43.32 | +0.81 (+1.91%) | 485,700 |
27 Jun 2022 | USD | 41.72 | 42.61 | 41.45 | 42.51 | 42.51 | +1.06 (+2.56%) | 424,700 |
24 Jun 2022 | USD | 40.99 | 42.01 | 40.99 | 41.45 | 41.45 | +0.47 (+1.15%) | 773,000 |
23 Jun 2022 | USD | 40.4 | 41.13 | 40.4 | 40.98 | 40.98 | +0.56 (+1.39%) | 301,000 |
22 Jun 2022 | USD | 39.4 | 40.77 | 39.4 | 40.42 | 40.42 | +0.84 (+2.12%) | 386,900 |