Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 69.18 | 71.81 | 66.01 | 69.08 | 69.08 | -8.3 (-10.73%) | 6,350,900 |
3 Aug 2022 | USD | 73.73 | 77.74 | 73.73 | 77.38 | 77.38 | +4.64 (+6.38%) | 2,100,400 |
2 Aug 2022 | USD | 72.09 | 73.71 | 71.34 | 72.74 | 72.74 | +0.08 (+0.11%) | 1,578,600 |
1 Aug 2022 | USD | 71 | 74 | 70.2 | 72.66 | 72.66 | +1.02 (+1.42%) | 1,760,500 |
29 Jul 2022 | USD | 67 | 72 | 65.76 | 71.64 | 71.64 | +5.08 (+7.63%) | 2,747,400 |
28 Jul 2022 | USD | 61.86 | 66.9 | 61.1 | 66.56 | 66.56 | +5.24 (+8.55%) | 2,635,600 |
27 Jul 2022 | USD | 59.75 | 61.55 | 58.6 | 61.32 | 61.32 | +2.97 (+5.09%) | 1,431,900 |
26 Jul 2022 | USD | 59 | 60.06 | 57.38 | 58.35 | 58.35 | -2.53 (-4.16%) | 1,360,000 |
25 Jul 2022 | USD | 62.51 | 62.55 | 60.25 | 60.88 | 60.88 | -1.96 (-3.12%) | 1,167,700 |
22 Jul 2022 | USD | 63.82 | 65 | 61.5 | 62.84 | 62.84 | -1.05 (-1.64%) | 1,457,600 |
21 Jul 2022 | USD | 62.17 | 63.89 | 61.14 | 63.89 | 63.89 | +1.28 (+2.04%) | 2,316,100 |
20 Jul 2022 | USD | 57.55 | 62.95 | 57.08 | 62.61 | 62.61 | +4.59 (+7.91%) | 2,862,200 |
19 Jul 2022 | USD | 55.2 | 58.73 | 54.77 | 58.02 | 58.02 | +3.03 (+5.51%) | 1,653,500 |
18 Jul 2022 | USD | 55.47 | 56.96 | 54.64 | 54.99 | 54.99 | +0.85 (+1.57%) | 1,328,300 |
15 Jul 2022 | USD | 53.99 | 54.5 | 52.43 | 54.14 | 54.14 | +1.29 (+2.44%) | 1,153,700 |
14 Jul 2022 | USD | 53.7 | 53.82 | 51.88 | 52.85 | 52.85 | -1.57 (-2.88%) | 1,030,800 |
13 Jul 2022 | USD | 52.66 | 55.37 | 51.63 | 54.42 | 54.42 | +0.76 (+1.42%) | 1,118,900 |
12 Jul 2022 | USD | 54.38 | 56 | 52.92 | 53.66 | 53.66 | -0.88 (-1.61%) | 1,268,900 |
11 Jul 2022 | USD | 57.32 | 57.76 | 54.37 | 54.54 | 54.54 | -3.54 (-6.10%) | 1,377,300 |
8 Jul 2022 | USD | 57.41 | 58.55 | 56.02 | 58.08 | 58.08 | -0.03 (-0.05%) | 1,459,600 |
7 Jul 2022 | USD | 53.03 | 58.23 | 52.66 | 58.11 | 58.11 | +5.78 (+11.05%) | 2,790,100 |
6 Jul 2022 | USD | 53.06 | 54.39 | 51.56 | 52.33 | 52.33 | -1.48 (-2.75%) | 1,677,000 |
5 Jul 2022 | USD | 48.06 | 54.06 | 47.88 | 53.81 | 53.81 | +5.86 (+12.22%) | 2,594,800 |
1 Jul 2022 | USD | 48.31 | 48.81 | 46.08 | 47.95 | 47.95 | -0.72 (-1.48%) | 1,275,400 |
30 Jun 2022 | USD | 47.78 | 49.13 | 46.37 | 48.67 | 48.67 | +0.14 (+0.29%) | 1,620,600 |
29 Jun 2022 | USD | 50.67 | 50.67 | 47.66 | 48.53 | 48.53 | -1.94 (-3.84%) | 1,376,600 |
28 Jun 2022 | USD | 52.98 | 54.93 | 50.38 | 50.47 | 50.47 | -2.41 (-4.56%) | 1,354,000 |
27 Jun 2022 | USD | 53.79 | 54.07 | 51.77 | 52.88 | 52.88 | -0.61 (-1.14%) | 1,149,900 |
24 Jun 2022 | USD | 50.25 | 53.51 | 50 | 53.49 | 53.49 | +4.08 (+8.26%) | 1,640,400 |
23 Jun 2022 | USD | 48.16 | 49.47 | 47.14 | 49.41 | 49.41 | +1.68 (+3.52%) | 1,406,500 |