Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 81.03 | 82.46 | 80.82 | 81.73 | 81.73 | -0.1 (-0.12%) | 484,500 |
4 Aug 2022 | USD | 81.96 | 82.74 | 81.56 | 81.83 | 81.83 | -0.07 (-0.09%) | 507,200 |
3 Aug 2022 | USD | 82.35 | 82.8 | 80.97 | 81.9 | 81.9 | +0.55 (+0.68%) | 797,500 |
2 Aug 2022 | USD | 82.66 | 82.78 | 81.18 | 81.35 | 81.35 | -1.9 (-2.28%) | 976,100 |
1 Aug 2022 | USD | 81.15 | 83.78 | 80.41 | 83.25 | 83.25 | +1.77 (+2.17%) | 959,600 |
29 Jul 2022 | USD | 80.77 | 82.35 | 78.73 | 81.48 | 81.48 | +0.14 (+0.17%) | 1,658,000 |
28 Jul 2022 | USD | 76.92 | 81.41 | 76.1 | 81.34 | 81.34 | +4.55 (+5.93%) | 1,520,600 |
27 Jul 2022 | USD | 74.27 | 77.05 | 74.02 | 76.79 | 76.79 | +2.66 (+3.59%) | 920,900 |
26 Jul 2022 | USD | 75.25 | 76.92 | 73.51 | 74.13 | 74.13 | -4.79 (-6.07%) | 1,072,800 |
25 Jul 2022 | USD | 80.58 | 80.58 | 78.65 | 78.92 | 78.92 | -1.33 (-1.66%) | 1,062,300 |
22 Jul 2022 | USD | 81.87 | 83 | 80.24 | 80.25 | 80.25 | -1.98 (-2.41%) | 782,200 |
21 Jul 2022 | USD | 81.17 | 82.33 | 80.07 | 82.23 | 82.23 | +0.86 (+1.06%) | 569,100 |
20 Jul 2022 | USD | 82.92 | 83.04 | 80.43 | 81.37 | 81.37 | -1.44 (-1.74%) | 852,000 |
19 Jul 2022 | USD | 79.41 | 83.51 | 79.31 | 82.81 | 82.81 | +4.36 (+5.56%) | 1,058,500 |
18 Jul 2022 | USD | 78.6 | 80.01 | 78.33 | 78.45 | 78.45 | +0.38 (+0.49%) | 724,900 |
15 Jul 2022 | USD | 76.65 | 78.25 | 76.35 | 78.07 | 78.07 | +1.67 (+2.19%) | 565,600 |
14 Jul 2022 | USD | 75.82 | 76.89 | 75.2 | 76.4 | 76.4 | -0.5 (-0.65%) | 650,500 |
13 Jul 2022 | USD | 75.1 | 78.36 | 74.61 | 76.9 | 76.9 | +0.26 (+0.34%) | 1,210,400 |
12 Jul 2022 | USD | 75.66 | 78.23 | 75.66 | 76.64 | 76.64 | +0.6 (+0.79%) | 863,600 |
11 Jul 2022 | USD | 74.19 | 76.7 | 74.06 | 76.04 | 76.04 | +1.4 (+1.88%) | 899,400 |
8 Jul 2022 | USD | 74.11 | 75.29 | 73.51 | 74.64 | 74.64 | +0.52 (+0.70%) | 494,100 |
7 Jul 2022 | USD | 72.78 | 74.26 | 72.38 | 74.12 | 74.12 | +1.79 (+2.47%) | 441,300 |
6 Jul 2022 | USD | 73 | 74.01 | 71.66 | 72.33 | 72.33 | -0.56 (-0.77%) | 599,900 |
5 Jul 2022 | USD | 70.04 | 72.9 | 70.04 | 72.89 | 72.89 | +2.09 (+2.95%) | 809,900 |
1 Jul 2022 | USD | 70.47 | 71.31 | 68.85 | 70.8 | 70.8 | +0.32 (+0.45%) | 509,000 |
30 Jun 2022 | USD | 70.17 | 70.81 | 68.88 | 70.48 | 70.48 | -0.51 (-0.72%) | 724,100 |
29 Jun 2022 | USD | 71.28 | 71.28 | 69.88 | 70.99 | 70.99 | -0.27 (-0.38%) | 793,400 |
28 Jun 2022 | USD | 73.96 | 74.18 | 71.22 | 71.26 | 71.26 | -2.46 (-3.34%) | 851,500 |
27 Jun 2022 | USD | 74.66 | 74.82 | 72.84 | 73.72 | 73.72 | -1.01 (-1.35%) | 864,100 |
24 Jun 2022 | USD | 72.49 | 76.54 | 72.29 | 74.73 | 74.73 | +2.68 (+3.72%) | 1,162,600 |