Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 49.54 | 50.74 | 49.4 | 50.56 | 50.56 | +1.25 (+2.53%) | 541,300 |
4 Aug 2022 | USD | 50 | 50.16 | 49.28 | 49.31 | 49.31 | -0.87 (-1.73%) | 429,300 |
3 Aug 2022 | USD | 49.25 | 50.35 | 48.67 | 50.18 | 50.18 | +1.18 (+2.41%) | 645,760 |
2 Aug 2022 | USD | 48.75 | 49.65 | 48.66 | 49 | 49 | +0.23 (+0.47%) | 578,500 |
1 Aug 2022 | USD | 50.2 | 50.33 | 48.59 | 48.77 | 48.77 | -1.72 (-3.41%) | 556,300 |
29 Jul 2022 | USD | 50.35 | 50.67 | 49.75 | 50.49 | 50.49 | +0.51 (+1.02%) | 725,100 |
28 Jul 2022 | USD | 52.48 | 52.48 | 49.86 | 49.98 | 49.98 | -2.26 (-4.33%) | 603,800 |
27 Jul 2022 | USD | 52.92 | 53.91 | 50.95 | 52.24 | 52.24 | -1.74 (-3.22%) | 936,800 |
26 Jul 2022 | USD | 54.32 | 54.87 | 53.9 | 53.98 | 53.98 | -0.3 (-0.55%) | 342,700 |
25 Jul 2022 | USD | 53.78 | 54.45 | 53.73 | 54.28 | 54.28 | +0.78 (+1.46%) | 228,500 |
22 Jul 2022 | USD | 53.69 | 54.35 | 52.93 | 53.5 | 53.5 | -0.5 (-0.93%) | 273,900 |
21 Jul 2022 | USD | 53.43 | 54 | 52.82 | 54 | 54 | +0.19 (+0.35%) | 212,100 |
20 Jul 2022 | USD | 53.33 | 54.08 | 52.87 | 53.81 | 53.81 | +0.42 (+0.79%) | 396,700 |
19 Jul 2022 | USD | 52 | 53.45 | 52 | 53.39 | 53.39 | +1.59 (+3.07%) | 249,500 |
18 Jul 2022 | USD | 52.5 | 52.95 | 51.8 | 51.8 | 51.8 | -0.07 (-0.13%) | 366,300 |
15 Jul 2022 | USD | 52.59 | 52.59 | 51.8 | 51.87 | 51.87 | -0.09 (-0.17%) | 411,800 |
14 Jul 2022 | USD | 52.46 | 52.46 | 51.59 | 51.96 | 51.96 | -1.74 (-3.24%) | 597,172 |
13 Jul 2022 | USD | 54.19 | 54.39 | 53.53 | 53.7 | 53.7 | -0.96 (-1.76%) | 282,300 |
12 Jul 2022 | USD | 53.93 | 55.51 | 53.93 | 54.66 | 54.66 | -0.09 (-0.16%) | 389,800 |
11 Jul 2022 | USD | 54.79 | 55.17 | 54.37 | 54.75 | 54.75 | -0.28 (-0.51%) | 339,400 |
8 Jul 2022 | USD | 56.1 | 56.1 | 55 | 55.03 | 55.03 | -0.62 (-1.11%) | 333,900 |
7 Jul 2022 | USD | 56.34 | 56.99 | 55.65 | 55.65 | 55.65 | -0.48 (-0.86%) | 605,400 |
6 Jul 2022 | USD | 55.76 | 56.66 | 55.29 | 56.13 | 56.13 | +0.44 (+0.79%) | 337,000 |
5 Jul 2022 | USD | 56.82 | 56.84 | 54.4 | 55.69 | 55.69 | -2.03 (-3.52%) | 375,200 |
1 Jul 2022 | USD | 56.92 | 57.72 | 56.35 | 57.72 | 57.72 | +0.63 (+1.10%) | 356,400 |
30 Jun 2022 | USD | 56.22 | 57.56 | 55.85 | 57.09 | 57.09 | +0.46 (+0.81%) | 539,400 |
29 Jun 2022 | USD | 57.13 | 57.17 | 56.59 | 56.63 | 56.63 | -0.61 (-1.07%) | 301,700 |
28 Jun 2022 | USD | 57.99 | 58.78 | 57.13 | 57.24 | 57.24 | -0.32 (-0.56%) | 340,900 |
27 Jun 2022 | USD | 57.61 | 57.96 | 57.11 | 57.56 | 57.56 | -0.13 (-0.23%) | 240,300 |
24 Jun 2022 | USD | 55.5 | 57.85 | 55.32 | 57.69 | 57.69 | +2.58 (+4.68%) | 826,000 |