Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 76.06 | 76.06 | 73.99 | 74.26 | 74.26 | -1.28 (-1.69%) | 916,500 |
5 Aug 2022 | USD | 75.73 | 75.93 | 75.06 | 75.54 | 75.54 | -0.56 (-0.74%) | 899,700 |
4 Aug 2022 | USD | 75.75 | 76.51 | 75.46 | 76.1 | 76.1 | +0.2 (+0.26%) | 888,300 |
3 Aug 2022 | USD | 74.3 | 76.07 | 73.92 | 75.9 | 75.9 | +1.54 (+2.07%) | 1,182,800 |
2 Aug 2022 | USD | 74.7 | 74.7 | 73.83 | 74.36 | 74.36 | -0.4 (-0.54%) | 942,900 |
1 Aug 2022 | USD | 74.17 | 74.86 | 73.94 | 74.76 | 74.76 | +0.54 (+0.73%) | 1,010,700 |
29 Jul 2022 | USD | 73.12 | 74.53 | 72.94 | 74.22 | 74.22 | +0.61 (+0.83%) | 2,599,000 |
28 Jul 2022 | USD | 72.53 | 73.7 | 72.14 | 73.61 | 73.61 | +1.19 (+1.64%) | 749,300 |
27 Jul 2022 | USD | 72 | 72.54 | 70.86 | 72.42 | 72.42 | +0.55 (+0.77%) | 837,500 |
26 Jul 2022 | USD | 71.23 | 71.9 | 71.13 | 71.87 | 71.87 | +0.57 (+0.80%) | 763,000 |
25 Jul 2022 | USD | 71.09 | 71.53 | 70.7 | 71.3 | 71.3 | +0.08 (+0.11%) | 876,500 |
22 Jul 2022 | USD | 70.95 | 71.55 | 70.61 | 71.22 | 71.22 | +0.03 (+0.04%) | 1,082,100 |
21 Jul 2022 | USD | 70.62 | 71.34 | 70.52 | 71.19 | 71.19 | +0.29 (+0.41%) | 860,400 |
20 Jul 2022 | USD | 71.32 | 71.45 | 70.57 | 70.9 | 70.9 | -0.5 (-0.70%) | 1,283,100 |
19 Jul 2022 | USD | 70.93 | 71.64 | 70.63 | 71.4 | 71.4 | +1.18 (+1.68%) | 1,102,200 |
18 Jul 2022 | USD | 71.11 | 71.44 | 69.92 | 70.22 | 70.22 | -1.08 (-1.51%) | 1,392,100 |
15 Jul 2022 | USD | 72.02 | 72.02 | 71.17 | 71.3 | 71.3 | -0.26 (-0.36%) | 951,700 |
14 Jul 2022 | USD | 69.82 | 71.62 | 69.82 | 71.56 | 71.56 | +0.63 (+0.89%) | 1,031,200 |
13 Jul 2022 | USD | 69.59 | 71.27 | 69.59 | 70.93 | 70.93 | +0.86 (+1.23%) | 1,309,100 |
12 Jul 2022 | USD | 70.3 | 70.8 | 69.78 | 70.07 | 70.07 | -0.16 (-0.23%) | 674,900 |
11 Jul 2022 | USD | 70.11 | 70.49 | 69.77 | 70.23 | 70.23 | +0.07 (+0.10%) | 1,169,900 |
8 Jul 2022 | USD | 70.56 | 70.92 | 69.65 | 70.16 | 70.16 | -0.27 (-0.38%) | 1,070,000 |
7 Jul 2022 | USD | 70.35 | 71.01 | 70.17 | 70.43 | 70.43 | +0.03 (+0.04%) | 908,600 |
6 Jul 2022 | USD | 71.04 | 71.54 | 70.22 | 70.4 | 70.4 | -0.4 (-0.56%) | 1,519,800 |
5 Jul 2022 | USD | 71.44 | 71.68 | 69.79 | 70.8 | 70.8 | -0.77 (-1.08%) | 998,700 |
1 Jul 2022 | USD | 70.31 | 71.68 | 70 | 71.57 | 71.57 | +1.41 (+2.01%) | 831,200 |
30 Jun 2022 | USD | 70.61 | 70.8 | 69.79 | 70.16 | 70.16 | -0.76 (-1.07%) | 1,284,200 |
29 Jun 2022 | USD | 71.23 | 71.64 | 70.7 | 70.92 | 70.92 | -0.24 (-0.34%) | 1,178,300 |
28 Jun 2022 | USD | 72.34 | 73.04 | 71.14 | 71.16 | 71.16 | -0.84 (-1.17%) | 1,290,000 |
27 Jun 2022 | USD | 71.35 | 72.29 | 71.02 | 72 | 72 | +0.49 (+0.69%) | 747,300 |