Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 38.59 | 40.302 | 38.38 | 40.01 | 40.01 | +1.93 (+5.07%) | 781,000 |
3 Aug 2022 | USD | 37.6 | 39.93 | 37.37 | 38.08 | 38.08 | +0.97 (+2.61%) | 515,600 |
2 Aug 2022 | USD | 35.51 | 37.16 | 35.16 | 37.11 | 37.11 | +1.05 (+2.91%) | 550,400 |
1 Aug 2022 | USD | 38.45 | 38.59 | 35.93 | 36.06 | 36.06 | -2.53 (-6.56%) | 744,300 |
29 Jul 2022 | USD | 38.54 | 38.77 | 37.105 | 38.59 | 38.59 | +0.05 (+0.13%) | 552,800 |
28 Jul 2022 | USD | 39.04 | 39.29 | 36.55 | 38.54 | 38.54 | +0.03 (+0.08%) | 610,700 |
27 Jul 2022 | USD | 37.67 | 38.92 | 37.04 | 38.51 | 38.51 | +1.07 (+2.86%) | 637,900 |
26 Jul 2022 | USD | 38.4 | 38.606 | 36.71 | 37.44 | 37.44 | -1.05 (-2.73%) | 676,900 |
25 Jul 2022 | USD | 40.73 | 40.73 | 37.9 | 38.49 | 38.49 | -1.82 (-4.52%) | 934,400 |
22 Jul 2022 | USD | 43.26 | 43.983 | 40.21 | 40.31 | 40.31 | -2.31 (-5.42%) | 763,200 |
21 Jul 2022 | USD | 44.53 | 45.173 | 42.11 | 42.62 | 42.62 | -1.77 (-3.99%) | 652,700 |
20 Jul 2022 | USD | 44.28 | 46.25 | 44 | 44.39 | 44.39 | +0.42 (+0.96%) | 795,800 |
19 Jul 2022 | USD | 41.22 | 44 | 40.69 | 43.97 | 43.97 | +2.95 (+7.19%) | 922,300 |
18 Jul 2022 | USD | 44.13 | 44.32 | 40.813 | 41.02 | 41.02 | -2.67 (-6.11%) | 776,000 |
15 Jul 2022 | USD | 44.44 | 44.45 | 41.68 | 43.69 | 43.69 | -0.42 (-0.95%) | 898,600 |
14 Jul 2022 | USD | 44.51 | 44.54 | 43.27 | 44.11 | 44.11 | -0.72 (-1.61%) | 689,900 |
13 Jul 2022 | USD | 41.65 | 45.35 | 41.011 | 44.83 | 44.83 | +2.8 (+6.66%) | 1,330,200 |
12 Jul 2022 | USD | 43.07 | 43.7 | 40.805 | 42.03 | 42.03 | -1.25 (-2.89%) | 990,500 |
11 Jul 2022 | USD | 45.29 | 45.98 | 42.854 | 43.28 | 43.28 | -2.32 (-5.09%) | 892,000 |
8 Jul 2022 | USD | 45.11 | 47.49 | 44.4 | 45.6 | 45.6 | +0.49 (+1.09%) | 1,475,100 |
7 Jul 2022 | USD | 42.75 | 45.29 | 42.75 | 45.11 | 45.11 | +2.37 (+5.55%) | 1,428,200 |
6 Jul 2022 | USD | 41.41 | 43.56 | 40.98 | 42.74 | 42.74 | +1.53 (+3.71%) | 1,331,800 |
5 Jul 2022 | USD | 40.48 | 42.27 | 38.9 | 41.21 | 41.21 | +0.57 (+1.40%) | 1,570,900 |
1 Jul 2022 | USD | 38.08 | 40.72 | 37.19 | 40.64 | 40.64 | +2.34 (+6.11%) | 1,535,200 |
30 Jun 2022 | USD | 35.94 | 38.67 | 35.21 | 38.3 | 38.3 | +1.81 (+4.96%) | 1,784,000 |
29 Jun 2022 | USD | 38.4 | 39.8 | 35.916 | 36.49 | 36.49 | -1.47 (-3.87%) | 3,699,800 |
28 Jun 2022 | USD | 35.85 | 39.73 | 34.68 | 37.96 | 37.96 | +0.93 (+2.51%) | 5,495,100 |
27 Jun 2022 | USD | 34.62 | 38.75 | 32.6 | 37.03 | 37.03 | +12.57 (+51.39%) | 23,596,000 |
24 Jun 2022 | USD | 25.18 | 25.32 | 23.85 | 24.46 | 24.46 | -0.29 (-1.17%) | 701,600 |
23 Jun 2022 | USD | 23.75 | 24.77 | 22.72 | 24.75 | 24.75 | +1.18 (+5.01%) | 702,900 |