Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 40.53 | 41.78 | 40 | 41.19 | 26.3616 | +0.67 (+1.65%) | 229,800 |
3 Aug 2022 | USD | 40.63 | 41.23 | 39.92 | 40.52 | 25.9328 | -0.38 (-0.93%) | 213,500 |
2 Aug 2022 | USD | 41.55 | 41.56 | 40.52 | 40.9 | 26.176 | -0.53 (-1.28%) | 118,300 |
1 Aug 2022 | USD | 40.58 | 41.55 | 40.11 | 41.43 | 26.5152 | +0.63 (+1.54%) | 126,200 |
29 Jul 2022 | USD | 41.32 | 41.6 | 40.65 | 40.8 | 26.112 | -0.71 (-1.71%) | 157,300 |
28 Jul 2022 | USD | 40.94 | 41.53 | 40.74 | 41.51 | 26.5664 | +0.57 (+1.39%) | 118,600 |
27 Jul 2022 | USD | 40.7 | 41.16 | 40.33 | 40.94 | 26.2016 | +0.31 (+0.76%) | 144,000 |
26 Jul 2022 | USD | 40.89 | 40.89 | 40.44 | 40.63 | 26.0032 | -0.42 (-1.02%) | 84,000 |
25 Jul 2022 | USD | 41.34 | 41.56 | 40.84 | 41.05 | 26.272 | +0.04 (+0.10%) | 84,200 |
22 Jul 2022 | USD | 41.04 | 41.55 | 40.57 | 41.01 | 26.2464 | -0.03 (-0.07%) | 106,800 |
21 Jul 2022 | USD | 41.49 | 41.52 | 40.4 | 41.04 | 26.2656 | -0.7 (-1.68%) | 130,800 |
20 Jul 2022 | USD | 41.79 | 42.45 | 41.23 | 41.74 | 26.7136 | -0.16 (-0.38%) | 206,000 |
19 Jul 2022 | USD | 41.76 | 43.01 | 40.8 | 41.9 | 26.816 | +0.57 (+1.38%) | 200,300 |
18 Jul 2022 | USD | 41.23 | 42.18 | 41.09 | 41.33 | 26.4512 | +0.1 (+0.24%) | 193,700 |
15 Jul 2022 | USD | 41.19 | 41.59 | 40.33 | 41.23 | 26.3872 | +0.75 (+1.85%) | 156,200 |
14 Jul 2022 | USD | 39.95 | 40.48 | 39.67 | 40.48 | 25.9072 | +0.14 (+0.35%) | 102,900 |
13 Jul 2022 | USD | 40.05 | 40.52 | 39.86 | 40.34 | 25.8176 | -0.15 (-0.37%) | 174,100 |
12 Jul 2022 | USD | 40.4 | 41.19 | 40.2 | 40.49 | 25.9136 | +0.18 (+0.45%) | 110,800 |
11 Jul 2022 | USD | 39.54 | 40.46 | 39.34 | 40.31 | 25.7984 | +0.36 (+0.90%) | 137,700 |
8 Jul 2022 | USD | 40.02 | 40.47 | 39.83 | 39.95 | 25.568 | -0.34 (-0.84%) | 154,800 |
7 Jul 2022 | USD | 40.28 | 40.36 | 39.56 | 40.29 | 25.7856 | +0.32 (+0.80%) | 140,300 |
6 Jul 2022 | USD | 40.62 | 40.93 | 39.42 | 39.97 | 25.5808 | -0.79 (-1.94%) | 188,800 |
5 Jul 2022 | USD | 39.83 | 40.94 | 39.02 | 40.76 | 26.0864 | +0.47 (+1.17%) | 244,400 |
1 Jul 2022 | USD | 39.89 | 40.79 | 39.73 | 40.29 | 25.7856 | +0.28 (+0.70%) | 181,600 |
30 Jun 2022 | USD | 38.67 | 40.04 | 38.29 | 40.01 | 25.6064 | +1.22 (+3.15%) | 311,900 |
29 Jun 2022 | USD | 38.64 | 39.73 | 38 | 38.79 | 24.8256 | +0.14 (+0.36%) | 342,200 |
28 Jun 2022 | USD | 40.59 | 42.05 | 38.6 | 38.65 | 24.736 | -1.87 (-4.62%) | 305,300 |
27 Jun 2022 | USD | 40.91 | 41.01 | 40.4 | 40.52 | 25.9328 | -0.09 (-0.22%) | 130,400 |
24 Jun 2022 | USD | 40.63 | 41.77 | 40.49 | 40.61 | 25.9904 | +0.05 (+0.12%) | 430,900 |
23 Jun 2022 | USD | 39.58 | 40.7 | 38.87 | 40.56 | 25.9584 | +0.81 (+2.04%) | 181,100 |