Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 56.22 | 56.86 | 55.81 | 56.21 | 56.21 | -0.01 (-0.02%) | 430,800 |
3 Aug 2022 | USD | 56.66 | 56.66 | 55.26 | 56.22 | 56.22 | -0.44 (-0.78%) | 424,500 |
2 Aug 2022 | USD | 56.9 | 57.32 | 56.23 | 56.66 | 56.66 | -0.18 (-0.32%) | 467,400 |
1 Aug 2022 | USD | 56.72 | 57.05 | 56.19 | 56.84 | 56.84 | +0.16 (+0.28%) | 417,300 |
29 Jul 2022 | USD | 55.82 | 57 | 55.65 | 56.68 | 56.68 | +1.06 (+1.91%) | 620,000 |
28 Jul 2022 | USD | 55.15 | 55.92 | 54.3 | 55.62 | 55.62 | +1.08 (+1.98%) | 678,100 |
27 Jul 2022 | USD | 55.2 | 55.5 | 54.08 | 54.54 | 54.54 | -0.26 (-0.47%) | 428,400 |
26 Jul 2022 | USD | 54.92 | 55.3 | 54.7 | 54.8 | 54.8 | -0.12 (-0.22%) | 407,000 |
25 Jul 2022 | USD | 54.88 | 55.48 | 54.7 | 54.92 | 54.92 | +0.15 (+0.27%) | 287,800 |
22 Jul 2022 | USD | 55.49 | 55.8 | 54.45 | 54.77 | 54.77 | -0.47 (-0.85%) | 334,800 |
21 Jul 2022 | USD | 54.55 | 55.41 | 54.32 | 55.24 | 55.24 | +0.61 (+1.12%) | 590,600 |
20 Jul 2022 | USD | 54.74 | 54.93 | 54.21 | 54.63 | 54.63 | 0.0 (0.0%) | 372,800 |
19 Jul 2022 | USD | 53.02 | 54.83 | 53.01 | 54.63 | 54.63 | +1.61 (+3.04%) | 561,500 |
18 Jul 2022 | USD | 54.44 | 54.65 | 52.98 | 53.02 | 53.02 | -1.13 (-2.09%) | 439,500 |
15 Jul 2022 | USD | 54.27 | 54.5 | 53.78 | 54.15 | 54.15 | +0.11 (+0.20%) | 332,600 |
14 Jul 2022 | USD | 53.88 | 54.28 | 53.29 | 54.04 | 54.04 | -0.54 (-0.99%) | 380,000 |
13 Jul 2022 | USD | 54.4 | 55.61 | 54.4 | 54.58 | 54.58 | -0.47 (-0.85%) | 432,900 |
12 Jul 2022 | USD | 55.92 | 56.61 | 54.88 | 55.05 | 55.05 | -0.89 (-1.59%) | 587,500 |
11 Jul 2022 | USD | 56.46 | 56.98 | 55.79 | 55.94 | 55.94 | -0.54 (-0.96%) | 358,400 |
8 Jul 2022 | USD | 56.51 | 57.07 | 56.15 | 56.48 | 56.48 | +0.19 (+0.34%) | 628,000 |
7 Jul 2022 | USD | 55.77 | 56.56 | 55.53 | 56.29 | 56.29 | +0.54 (+0.97%) | 412,400 |
6 Jul 2022 | USD | 54.82 | 56.23 | 54.36 | 55.75 | 55.75 | +1.05 (+1.92%) | 644,400 |
5 Jul 2022 | USD | 55.98 | 56.13 | 53.43 | 54.7 | 54.7 | -1.74 (-3.08%) | 702,000 |
1 Jul 2022 | USD | 55.12 | 56.64 | 54.72 | 56.44 | 56.44 | +1.35 (+2.45%) | 780,800 |
30 Jun 2022 | USD | 53.3 | 55.4 | 53.22 | 55.09 | 55.09 | +1.57 (+2.93%) | 609,400 |
29 Jun 2022 | USD | 53.3 | 53.93 | 52.76 | 53.52 | 53.52 | +0.38 (+0.72%) | 479,600 |
28 Jun 2022 | USD | 54.01 | 54.75 | 52.96 | 53.14 | 53.14 | -0.65 (-1.21%) | 345,200 |
27 Jun 2022 | USD | 53.56 | 54.27 | 52.79 | 53.79 | 53.79 | +0.62 (+1.17%) | 380,500 |
24 Jun 2022 | USD | 51.23 | 53.17 | 51 | 53.17 | 53.17 | +2.6 (+5.14%) | 1,244,500 |
23 Jun 2022 | USD | 50.32 | 51.09 | 50.09 | 50.57 | 50.57 | +0.31 (+0.62%) | 462,600 |