Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 76.55 | 76.55 | 75.59 | 75.72 | 75.72 | -0.35 (-0.46%) | 450,600 |
10 Aug 2022 | USD | 75.56 | 76.27 | 75.06 | 76.07 | 76.07 | +1.24 (+1.66%) | 469,900 |
9 Aug 2022 | USD | 74.66 | 75.03 | 73.93 | 74.83 | 74.83 | +0.29 (+0.39%) | 663,900 |
8 Aug 2022 | USD | 74.16 | 75.08 | 74.08 | 74.54 | 74.54 | +0.82 (+1.11%) | 659,500 |
5 Aug 2022 | USD | 73.22 | 73.84 | 72.74 | 73.72 | 73.72 | -0.03 (-0.04%) | 383,100 |
4 Aug 2022 | USD | 73.01 | 74.22 | 72.5 | 73.75 | 73.75 | +0.81 (+1.11%) | 826,400 |
3 Aug 2022 | USD | 73.4 | 74.44 | 72.62 | 72.94 | 72.94 | -0.3 (-0.41%) | 1,043,000 |
2 Aug 2022 | USD | 73.11 | 74.01 | 73.04 | 73.24 | 73.24 | +0.2 (+0.27%) | 1,030,400 |
1 Aug 2022 | USD | 73.19 | 73.44 | 72.28 | 73.04 | 73.04 | -0.48 (-0.65%) | 747,600 |
29 Jul 2022 | USD | 73.21 | 73.74 | 72.37 | 73.52 | 73.52 | +0.54 (+0.74%) | 828,500 |
28 Jul 2022 | USD | 71.71 | 73.12 | 71.54 | 72.98 | 72.98 | +1.66 (+2.33%) | 1,099,200 |
27 Jul 2022 | USD | 71.75 | 72.23 | 70.25 | 71.32 | 71.32 | -0.26 (-0.36%) | 1,103,100 |
26 Jul 2022 | USD | 71.57 | 71.78 | 70.6 | 71.58 | 71.58 | +0.17 (+0.24%) | 763,300 |
25 Jul 2022 | USD | 71.63 | 71.86 | 70.91 | 71.41 | 71.41 | -0.39 (-0.54%) | 761,200 |
22 Jul 2022 | USD | 71.67 | 72.79 | 71.31 | 71.8 | 71.8 | +0.53 (+0.74%) | 642,800 |
21 Jul 2022 | USD | 70.74 | 71.31 | 69.99 | 71.27 | 71.27 | +0.83 (+1.18%) | 1,163,300 |
20 Jul 2022 | USD | 70.46 | 70.6 | 69.63 | 70.44 | 70.44 | -0.2 (-0.28%) | 2,242,600 |
19 Jul 2022 | USD | 72.69 | 72.87 | 67.89 | 70.64 | 70.64 | -2.49 (-3.40%) | 3,812,500 |
18 Jul 2022 | USD | 73.63 | 73.75 | 72.67 | 73.13 | 73.13 | -0.18 (-0.25%) | 897,400 |
15 Jul 2022 | USD | 73.16 | 73.88 | 72.32 | 73.31 | 73.31 | +0.87 (+1.20%) | 1,066,100 |
14 Jul 2022 | USD | 71.12 | 72.7 | 71.12 | 72.44 | 72.44 | -0.02 (-0.03%) | 609,900 |
13 Jul 2022 | USD | 71.67 | 72.83 | 71.22 | 72.46 | 72.46 | -0.2 (-0.28%) | 588,000 |
12 Jul 2022 | USD | 72.8 | 73.8 | 72.28 | 72.66 | 72.66 | -0.66 (-0.90%) | 1,130,300 |
11 Jul 2022 | USD | 71.94 | 73.38 | 71.83 | 73.32 | 73.32 | +0.89 (+1.23%) | 741,300 |
8 Jul 2022 | USD | 72.79 | 73.1 | 72.12 | 72.43 | 72.43 | -0.68 (-0.93%) | 680,300 |
7 Jul 2022 | USD | 73.42 | 73.88 | 72.7 | 73.11 | 73.11 | +0.16 (+0.22%) | 806,300 |
6 Jul 2022 | USD | 72.35 | 73.55 | 72.11 | 72.95 | 72.95 | +0.96 (+1.33%) | 766,700 |
5 Jul 2022 | USD | 71.67 | 72.2 | 70.33 | 71.99 | 71.99 | +0.13 (+0.18%) | 789,800 |
1 Jul 2022 | USD | 70.4 | 72.07 | 70.28 | 71.86 | 71.86 | +1.39 (+1.97%) | 844,400 |
30 Jun 2022 | USD | 70.97 | 71.49 | 70.02 | 70.47 | 70.47 | -0.7 (-0.98%) | 1,333,000 |