Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 62.07 | 62.07 | 61.61 | 61.68 | 61.68 | -0.39 (-0.63%) | 262,500 |
3 Aug 2022 | USD | 61.87 | 62.24 | 61.66 | 62.07 | 62.07 | +0.48 (+0.78%) | 88,500 |
2 Aug 2022 | USD | 62.01 | 62.26 | 61.56 | 61.59 | 61.59 | -0.53 (-0.85%) | 104,900 |
1 Aug 2022 | USD | 61.9 | 62.26 | 61.89 | 62.12 | 62.12 | -0.19 (-0.30%) | 159,000 |
29 Jul 2022 | USD | 61.81 | 62.4 | 61.75 | 62.31 | 62.31 | +0.56 (+0.91%) | 128,800 |
28 Jul 2022 | USD | 61.22 | 61.86 | 60.79 | 61.75 | 61.75 | +0.67 (+1.10%) | 354,000 |
27 Jul 2022 | USD | 60.44 | 61.28 | 60.23 | 61.08 | 61.08 | +0.85 (+1.41%) | 185,000 |
26 Jul 2022 | USD | 60.37 | 60.51 | 60.11 | 60.23 | 60.23 | -0.27 (-0.45%) | 197,300 |
25 Jul 2022 | USD | 60.28 | 60.57 | 60.17 | 60.5 | 60.5 | +0.23 (+0.38%) | 166,300 |
22 Jul 2022 | USD | 60.53 | 60.62 | 59.93 | 60.27 | 60.27 | -0.09 (-0.15%) | 312,400 |
21 Jul 2022 | USD | 59.88 | 60.36 | 59.57 | 60.36 | 60.36 | +0.26 (+0.43%) | 191,900 |
20 Jul 2022 | USD | 60.19 | 60.4 | 59.83 | 60.1 | 60.1 | -0.13 (-0.22%) | 188,900 |
19 Jul 2022 | USD | 59.46 | 60.3 | 59.42 | 60.23 | 60.23 | +1.24 (+2.10%) | 226,700 |
18 Jul 2022 | USD | 59.86 | 59.92 | 58.83 | 58.99 | 58.99 | -0.47 (-0.79%) | 305,000 |
15 Jul 2022 | USD | 59.1 | 59.46 | 58.85 | 59.46 | 59.46 | +0.98 (+1.68%) | 376,400 |
14 Jul 2022 | USD | 57.92 | 58.53 | 57.6 | 58.48 | 58.48 | -0.29 (-0.49%) | 259,500 |
13 Jul 2022 | USD | 58.53 | 59.19 | 58.31 | 58.77 | 58.77 | -0.31 (-0.52%) | 311,700 |
12 Jul 2022 | USD | 59.34 | 59.66 | 58.84 | 59.08 | 59.08 | -0.45 (-0.76%) | 184,200 |
11 Jul 2022 | USD | 59.54 | 59.78 | 59.34 | 59.53 | 59.53 | -0.24 (-0.40%) | 159,000 |
8 Jul 2022 | USD | 59.82 | 60.05 | 59.57 | 59.77 | 59.77 | -0.08 (-0.13%) | 281,500 |
7 Jul 2022 | USD | 59.58 | 59.99 | 59.58 | 59.85 | 59.85 | +0.54 (+0.91%) | 218,400 |
6 Jul 2022 | USD | 59.2 | 59.61 | 58.83 | 59.31 | 59.31 | +0.06 (+0.10%) | 248,000 |
5 Jul 2022 | USD | 59.11 | 59.25 | 58.12 | 59.25 | 59.25 | -0.49 (-0.82%) | 190,400 |
1 Jul 2022 | USD | 59.12 | 59.85 | 58.66 | 59.74 | 59.74 | +0.64 (+1.08%) | 255,100 |
30 Jun 2022 | USD | 58.86 | 59.43 | 58.54 | 59.1 | 59.1 | -0.27 (-0.45%) | 301,900 |
29 Jun 2022 | USD | 59.72 | 59.81 | 59.2 | 59.37 | 59.37 | -0.17 (-0.29%) | 227,200 |
28 Jun 2022 | USD | 60.6 | 60.91 | 59.47 | 59.54 | 59.54 | -0.66 (-1.10%) | 330,000 |
27 Jun 2022 | USD | 60.31 | 60.52 | 60.02 | 60.2 | 60.2 | +0.11 (+0.18%) | 231,200 |
24 Jun 2022 | USD | 59.13 | 60.09 | 59.12 | 60.09 | 60.09 | +1.18 (+2.00%) | 230,100 |
23 Jun 2022 | USD | 58.78 | 59.02 | 58.2 | 58.91 | 58.91 | +0.42 (+0.72%) | 297,900 |