Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 70.67 | 70.83 | 68.85 | 70.42 | 70.42 | +0.04 (+0.06%) | 400,100 |
27 Jul 2022 | USD | 71.63 | 71.68 | 69.65 | 70.38 | 70.38 | -1.01 (-1.41%) | 453,700 |
26 Jul 2022 | USD | 67.85 | 71.55 | 67.61 | 71.39 | 71.39 | +3.15 (+4.62%) | 690,600 |
25 Jul 2022 | USD | 68.27 | 69.55 | 68.01 | 68.24 | 68.24 | +0.03 (+0.04%) | 267,200 |
22 Jul 2022 | USD | 67.17 | 69.45 | 66.49 | 68.21 | 68.21 | +1.13 (+1.68%) | 416,500 |
21 Jul 2022 | USD | 66.53 | 67.17 | 65.96 | 67.08 | 67.08 | +0.23 (+0.34%) | 190,700 |
20 Jul 2022 | USD | 65.09 | 67.14 | 65.05 | 66.85 | 66.85 | +1.3 (+1.98%) | 338,100 |
19 Jul 2022 | USD | 65.08 | 66.74 | 65.04 | 65.55 | 65.55 | +0.89 (+1.38%) | 336,800 |
18 Jul 2022 | USD | 65.62 | 66.65 | 63.88 | 64.66 | 64.66 | -0.32 (-0.49%) | 678,100 |
15 Jul 2022 | USD | 64.96 | 65.75 | 63.69 | 64.98 | 64.98 | +0.96 (+1.50%) | 530,900 |
14 Jul 2022 | USD | 64.93 | 65.4 | 61.71 | 64.02 | 64.02 | -1.81 (-2.75%) | 554,400 |
13 Jul 2022 | USD | 63.1 | 65.97 | 62.5 | 65.83 | 65.83 | +3.09 (+4.93%) | 793,600 |
12 Jul 2022 | USD | 60.22 | 64.49 | 60.22 | 62.74 | 62.74 | +2.51 (+4.17%) | 1,382,100 |
11 Jul 2022 | USD | 59.89 | 61.02 | 59.6 | 60.23 | 60.23 | +0.18 (+0.30%) | 126,400 |
8 Jul 2022 | USD | 59.79 | 60.5 | 59.41 | 60.05 | 60.05 | +0.45 (+0.76%) | 129,700 |
7 Jul 2022 | USD | 59.94 | 61.21 | 59.49 | 59.6 | 59.6 | -0.04 (-0.07%) | 192,200 |
6 Jul 2022 | USD | 59.98 | 60.77 | 59.1 | 59.64 | 59.64 | -0.57 (-0.95%) | 318,300 |
5 Jul 2022 | USD | 58.6 | 60.21 | 57.9 | 60.21 | 60.21 | +1.38 (+2.35%) | 412,700 |
1 Jul 2022 | USD | 57.4 | 59.12 | 57.17 | 58.83 | 58.83 | +1.06 (+1.83%) | 228,500 |
30 Jun 2022 | USD | 57.28 | 58.58 | 56.98 | 57.77 | 57.77 | +0.2 (+0.35%) | 201,100 |
29 Jun 2022 | USD | 58.29 | 58.67 | 56.76 | 57.57 | 57.57 | -0.71 (-1.22%) | 200,600 |
28 Jun 2022 | USD | 58.84 | 60.04 | 58.18 | 58.28 | 58.28 | -0.12 (-0.21%) | 182,000 |
27 Jun 2022 | USD | 58.85 | 59.35 | 57.27 | 58.4 | 58.4 | -0.53 (-0.90%) | 156,000 |
24 Jun 2022 | USD | 57.79 | 59.86 | 57.7 | 58.93 | 58.93 | +0.54 (+0.92%) | 661,600 |
23 Jun 2022 | USD | 58.65 | 59.5 | 57.24 | 58.39 | 58.39 | -0.24 (-0.41%) | 420,800 |
22 Jun 2022 | USD | 57.58 | 59.12 | 57.17 | 58.63 | 58.63 | +0.64 (+1.10%) | 1,111,600 |
21 Jun 2022 | USD | 57.42 | 58.23 | 56.51 | 57.99 | 57.99 | +0.94 (+1.65%) | 264,200 |
17 Jun 2022 | USD | 55.71 | 57.15 | 55.33 | 57.05 | 57.05 | +1.45 (+2.61%) | 466,500 |
16 Jun 2022 | USD | 56.61 | 57.22 | 55.04 | 55.6 | 55.6 | -1.63 (-2.85%) | 364,900 |
15 Jun 2022 | USD | 57.77 | 58.01 | 56.67 | 57.23 | 57.23 | -0.15 (-0.26%) | 177,000 |