Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 55.41 | 55.68 | 55.3 | 55.54 | 55.54 | +0.1 (+0.18%) | 764,700 |
2 Aug 2022 | USD | 55.4 | 55.81 | 55.29 | 55.44 | 55.44 | -0.21 (-0.38%) | 705,600 |
1 Aug 2022 | USD | 55.59 | 55.87 | 55.43 | 55.65 | 55.65 | -0.3 (-0.54%) | 493,100 |
29 Jul 2022 | USD | 55.59 | 55.95 | 55.43 | 55.95 | 55.95 | +0.07 (+0.13%) | 738,700 |
28 Jul 2022 | USD | 55.7 | 55.89 | 55.42 | 55.88 | 55.88 | +0.29 (+0.52%) | 516,900 |
27 Jul 2022 | USD | 55.28 | 55.7 | 55.17 | 55.59 | 55.59 | +0.89 (+1.63%) | 679,200 |
26 Jul 2022 | USD | 54.98 | 55 | 54.69 | 54.7 | 54.7 | -0.48 (-0.87%) | 617,400 |
25 Jul 2022 | USD | 55.2 | 55.23 | 55.06 | 55.18 | 55.18 | +0.12 (+0.22%) | 580,100 |
22 Jul 2022 | USD | 55.24 | 55.28 | 54.92 | 55.06 | 55.06 | -0.17 (-0.31%) | 1,520,600 |
21 Jul 2022 | USD | 54.99 | 55.27 | 54.87 | 55.23 | 55.23 | +0.58 (+1.06%) | 2,919,400 |
20 Jul 2022 | USD | 54.7 | 54.76 | 54.5 | 54.65 | 54.65 | -0.07 (-0.13%) | 419,800 |
19 Jul 2022 | USD | 54.65 | 54.8 | 54.55 | 54.72 | 54.72 | +0.59 (+1.09%) | 413,400 |
18 Jul 2022 | USD | 54.39 | 54.57 | 54.09 | 54.13 | 54.13 | +0.07 (+0.13%) | 689,600 |
15 Jul 2022 | USD | 53.88 | 54.08 | 53.64 | 54.06 | 54.06 | +0.1 (+0.19%) | 684,300 |
14 Jul 2022 | USD | 53.84 | 53.99 | 53.47 | 53.96 | 53.96 | -0.26 (-0.48%) | 579,600 |
13 Jul 2022 | USD | 53.97 | 54.39 | 53.8 | 54.22 | 54.22 | -0.19 (-0.35%) | 542,600 |
12 Jul 2022 | USD | 54.33 | 54.6 | 54.3 | 54.41 | 54.41 | -0.17 (-0.31%) | 841,500 |
11 Jul 2022 | USD | 54.52 | 54.71 | 54.42 | 54.58 | 54.58 | -0.7 (-1.27%) | 554,100 |
8 Jul 2022 | USD | 55.13 | 55.37 | 54.99 | 55.28 | 55.28 | -0.09 (-0.16%) | 503,900 |
7 Jul 2022 | USD | 55.13 | 55.47 | 55.08 | 55.37 | 55.37 | +0.49 (+0.89%) | 474,200 |
6 Jul 2022 | USD | 54.83 | 54.96 | 54.62 | 54.88 | 54.88 | -0.1 (-0.18%) | 843,600 |
5 Jul 2022 | USD | 54.72 | 54.98 | 54.46 | 54.98 | 54.98 | -0.4 (-0.72%) | 1,076,200 |
1 Jul 2022 | USD | 55.2 | 55.38 | 54.99 | 55.38 | 55.38 | -0.05 (-0.09%) | 486,000 |
30 Jun 2022 | USD | 54.9 | 55.49 | 54.9 | 55.43 | 55.43 | -0.09 (-0.16%) | 1,421,300 |
29 Jun 2022 | USD | 55.32 | 55.61 | 55.32 | 55.52 | 55.52 | +0.01 (+0.02%) | 512,700 |
28 Jun 2022 | USD | 55.83 | 56.01 | 55.48 | 55.51 | 55.51 | +0.07 (+0.13%) | 638,300 |
27 Jun 2022 | USD | 55.53 | 55.58 | 55.38 | 55.44 | 55.44 | -0.11 (-0.20%) | 411,400 |
24 Jun 2022 | USD | 54.95 | 55.6 | 54.95 | 55.55 | 55.55 | +0.84 (+1.54%) | 499,400 |
23 Jun 2022 | USD | 54.56 | 54.79 | 54.39 | 54.71 | 54.71 | +0.25 (+0.46%) | 372,700 |
22 Jun 2022 | USD | 54.25 | 54.69 | 54.22 | 54.46 | 54.46 | -0.74 (-1.34%) | 571,400 |