Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 73.04 | 74.45 | 72.69 | 73.24 | 73.24 | +0.6 (+0.83%) | 225,000 |
5 Aug 2022 | USD | 72.77 | 73.79 | 72.48 | 72.64 | 72.64 | -0.45 (-0.62%) | 243,900 |
4 Aug 2022 | USD | 72.46 | 74.41 | 69.85 | 73.09 | 73.09 | +3.8 (+5.48%) | 792,200 |
3 Aug 2022 | USD | 67.55 | 69.72 | 67.22 | 69.29 | 69.29 | +2.25 (+3.36%) | 353,600 |
2 Aug 2022 | USD | 67.24 | 68.3 | 66.74 | 67.04 | 67.04 | -0.82 (-1.21%) | 193,300 |
1 Aug 2022 | USD | 67.12 | 68.27 | 66.26 | 67.86 | 67.86 | +0.64 (+0.95%) | 237,100 |
29 Jul 2022 | USD | 66.88 | 67.4 | 66.3 | 67.22 | 67.22 | +0.18 (+0.27%) | 285,600 |
28 Jul 2022 | USD | 66.08 | 67.11 | 64.64 | 67.04 | 67.04 | +0.66 (+0.99%) | 263,300 |
27 Jul 2022 | USD | 65.07 | 66.72 | 64.47 | 66.38 | 66.38 | +2.26 (+3.52%) | 216,700 |
26 Jul 2022 | USD | 64.4 | 64.45 | 63.45 | 64.12 | 64.12 | -1.06 (-1.63%) | 337,100 |
25 Jul 2022 | USD | 64.12 | 65.36 | 62.89 | 65.18 | 65.18 | +1.18 (+1.84%) | 280,800 |
22 Jul 2022 | USD | 65.13 | 65.42 | 63.63 | 64 | 64 | -0.69 (-1.07%) | 187,500 |
21 Jul 2022 | USD | 64.61 | 64.7 | 62.8 | 64.69 | 64.69 | -0.45 (-0.69%) | 490,600 |
20 Jul 2022 | USD | 64.47 | 66.47 | 64.09 | 65.14 | 65.14 | +0.13 (+0.20%) | 450,100 |
19 Jul 2022 | USD | 63.73 | 65.69 | 63.73 | 65.01 | 65.01 | +1.69 (+2.67%) | 356,200 |
18 Jul 2022 | USD | 64.73 | 65.7 | 62.85 | 63.32 | 63.32 | -0.03 (-0.05%) | 264,800 |
15 Jul 2022 | USD | 62.98 | 63.38 | 61.2 | 63.35 | 63.35 | +1.07 (+1.72%) | 207,500 |
14 Jul 2022 | USD | 61.4 | 63.53 | 60.93 | 62.28 | 62.28 | -0.11 (-0.18%) | 277,000 |
13 Jul 2022 | USD | 61.62 | 62.6 | 60.78 | 62.39 | 62.39 | -0.92 (-1.45%) | 349,600 |
12 Jul 2022 | USD | 60.68 | 64.8 | 60.68 | 63.31 | 63.31 | +2.75 (+4.54%) | 298,400 |
11 Jul 2022 | USD | 62 | 62.13 | 60.21 | 60.56 | 60.56 | -2.15 (-3.43%) | 273,600 |
8 Jul 2022 | USD | 63.58 | 63.95 | 62.29 | 62.71 | 62.71 | -0.69 (-1.09%) | 434,600 |
7 Jul 2022 | USD | 63.77 | 63.77 | 62.21 | 63.4 | 63.4 | +0.63 (+1.00%) | 221,763 |
6 Jul 2022 | USD | 63.52 | 65.13 | 61.75 | 62.77 | 62.77 | -2.3 (-3.53%) | 391,900 |
5 Jul 2022 | USD | 62.15 | 65.13 | 62.15 | 65.07 | 65.07 | +0.45 (+0.70%) | 377,100 |
1 Jul 2022 | USD | 62.92 | 65.17 | 62.92 | 64.62 | 64.62 | +1.25 (+1.97%) | 548,700 |
30 Jun 2022 | USD | 60.43 | 64.21 | 60 | 63.37 | 63.37 | +1.28 (+2.06%) | 583,300 |
29 Jun 2022 | USD | 62.61 | 62.76 | 60.93 | 62.09 | 62.09 | +0.01 (+0.02%) | 387,400 |
28 Jun 2022 | USD | 63.18 | 64.67 | 61.17 | 62.08 | 62.08 | -0.28 (-0.45%) | 512,400 |
27 Jun 2022 | USD | 63.84 | 64.24 | 62.15 | 62.36 | 62.36 | -1.46 (-2.29%) | 404,600 |