Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 34.61 | 35.28 | 34.32 | 34.77 | 34.77 | -0.14 (-0.40%) | 265,300 |
4 Aug 2022 | USD | 35.45 | 35.56 | 34.71 | 34.91 | 34.91 | -0.54 (-1.52%) | 305,800 |
3 Aug 2022 | USD | 35.71 | 35.92 | 35.32 | 35.45 | 35.45 | +0.01 (+0.03%) | 213,300 |
2 Aug 2022 | USD | 35.11 | 35.73 | 34.61 | 35.44 | 35.44 | -0.08 (-0.23%) | 526,800 |
1 Aug 2022 | USD | 34.49 | 36.14 | 34.06 | 35.52 | 35.52 | +0.91 (+2.63%) | 520,800 |
29 Jul 2022 | USD | 35.89 | 36.13 | 34.47 | 34.61 | 34.61 | -1.5 (-4.15%) | 601,500 |
28 Jul 2022 | USD | 37.84 | 37.94 | 35.4 | 36.11 | 36.11 | -1.75 (-4.62%) | 590,100 |
27 Jul 2022 | USD | 38.73 | 39.3 | 37.38 | 37.86 | 37.86 | +0.77 (+2.08%) | 735,300 |
26 Jul 2022 | USD | 37.55 | 37.55 | 36.7 | 37.09 | 37.09 | -0.66 (-1.75%) | 313,500 |
25 Jul 2022 | USD | 37.9 | 38.08 | 37.12 | 37.75 | 37.75 | +0.06 (+0.16%) | 239,900 |
22 Jul 2022 | USD | 38.8 | 38.88 | 37.31 | 37.69 | 37.69 | -1.15 (-2.96%) | 284,600 |
21 Jul 2022 | USD | 39.04 | 39.56 | 38.26 | 38.84 | 38.84 | -0.67 (-1.70%) | 354,700 |
20 Jul 2022 | USD | 38.85 | 39.85 | 38.82 | 39.51 | 39.51 | +0.8 (+2.07%) | 431,600 |
19 Jul 2022 | USD | 38.6 | 39.26 | 38.45 | 38.71 | 38.71 | +0.4 (+1.04%) | 338,500 |
18 Jul 2022 | USD | 38.93 | 39.2 | 38.27 | 38.31 | 38.31 | -0.17 (-0.44%) | 265,300 |
15 Jul 2022 | USD | 36.72 | 38.5 | 36.72 | 38.48 | 38.48 | +1.98 (+5.42%) | 808,600 |
14 Jul 2022 | USD | 36.97 | 37.69 | 36.36 | 36.5 | 36.5 | -0.86 (-2.30%) | 551,800 |
13 Jul 2022 | USD | 37.93 | 37.93 | 33.98 | 37.36 | 37.36 | -1.33 (-3.44%) | 1,261,300 |
12 Jul 2022 | USD | 38.55 | 40.36 | 38.2 | 38.69 | 38.69 | +0.14 (+0.36%) | 673,700 |
11 Jul 2022 | USD | 39.6 | 40.31 | 38.39 | 38.55 | 38.55 | -1.12 (-2.82%) | 474,200 |
8 Jul 2022 | USD | 38.99 | 40.49 | 38.88 | 39.67 | 39.67 | +0.45 (+1.15%) | 555,500 |
7 Jul 2022 | USD | 39.85 | 39.98 | 38.35 | 39.22 | 39.22 | +0.06 (+0.15%) | 717,300 |
6 Jul 2022 | USD | 40.42 | 40.42 | 38.92 | 39.16 | 39.16 | -1.14 (-2.83%) | 599,800 |
5 Jul 2022 | USD | 38.47 | 41.56 | 38.43 | 40.3 | 40.3 | +1.34 (+3.44%) | 1,252,100 |
1 Jul 2022 | USD | 38.84 | 39.32 | 37.84 | 38.96 | 38.96 | +0.07 (+0.18%) | 321,800 |
30 Jun 2022 | USD | 38.14 | 39.86 | 37.81 | 38.89 | 38.89 | -0.09 (-0.23%) | 619,900 |
29 Jun 2022 | USD | 39.93 | 40.08 | 37.87 | 38.98 | 38.98 | -1.01 (-2.53%) | 563,600 |
28 Jun 2022 | USD | 40.73 | 42.16 | 39.87 | 39.99 | 39.99 | -0.59 (-1.45%) | 598,600 |
27 Jun 2022 | USD | 39.29 | 41.04 | 38.51 | 40.58 | 40.58 | +1.68 (+4.32%) | 887,600 |
24 Jun 2022 | USD | 35.96 | 39.3 | 35.96 | 38.9 | 38.9 | +3.66 (+10.39%) | 1,130,000 |