Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 52.55 | 52.74 | 51.81 | 51.99 | 51.99 | -0.69 (-1.31%) | 391,200 |
3 Aug 2022 | USD | 53.48 | 54.01 | 52.68 | 52.68 | 52.68 | -0.56 (-1.05%) | 425,400 |
2 Aug 2022 | USD | 54.6 | 54.63 | 53.06 | 53.24 | 53.24 | -1.08 (-1.99%) | 565,500 |
1 Aug 2022 | USD | 53.81 | 54.48 | 53 | 54.32 | 54.32 | +0.51 (+0.95%) | 486,800 |
29 Jul 2022 | USD | 53.18 | 54.29 | 52.98 | 53.81 | 53.81 | +0.56 (+1.05%) | 342,100 |
28 Jul 2022 | USD | 52.81 | 53.35 | 52.35 | 53.25 | 53.25 | +0.45 (+0.85%) | 344,600 |
27 Jul 2022 | USD | 52.52 | 52.91 | 52.27 | 52.8 | 52.8 | +0.58 (+1.11%) | 288,800 |
26 Jul 2022 | USD | 52.37 | 52.69 | 52 | 52.22 | 52.22 | -0.09 (-0.17%) | 335,100 |
25 Jul 2022 | USD | 51.48 | 52.37 | 51.03 | 52.31 | 52.31 | +1.03 (+2.01%) | 354,700 |
22 Jul 2022 | USD | 51.45 | 51.92 | 50.96 | 51.28 | 51.28 | -0.27 (-0.52%) | 371,100 |
21 Jul 2022 | USD | 51.74 | 51.74 | 50.97 | 51.55 | 51.55 | -0.49 (-0.94%) | 319,200 |
20 Jul 2022 | USD | 51.9 | 52.34 | 51.29 | 52.04 | 52.04 | -0.05 (-0.10%) | 349,000 |
19 Jul 2022 | USD | 50.78 | 52.24 | 50.75 | 52.09 | 52.09 | +1.77 (+3.52%) | 496,300 |
18 Jul 2022 | USD | 49.51 | 50.42 | 49.31 | 50.32 | 50.32 | +1.11 (+2.26%) | 499,200 |
15 Jul 2022 | USD | 48.3 | 49.31 | 47.93 | 49.21 | 49.21 | +1.44 (+3.01%) | 324,300 |
14 Jul 2022 | USD | 47.09 | 47.82 | 47.09 | 47.77 | 47.77 | -0.18 (-0.38%) | 220,000 |
13 Jul 2022 | USD | 47.57 | 48.18 | 47.36 | 47.95 | 47.95 | -0.12 (-0.25%) | 260,200 |
12 Jul 2022 | USD | 47.83 | 48.62 | 47.59 | 48.07 | 48.07 | -0.08 (-0.17%) | 324,200 |
11 Jul 2022 | USD | 48.38 | 48.66 | 47.61 | 48.15 | 48.15 | -0.39 (-0.80%) | 206,300 |
8 Jul 2022 | USD | 48.84 | 49.1 | 48.3 | 48.54 | 48.54 | -0.25 (-0.51%) | 326,300 |
7 Jul 2022 | USD | 48.09 | 49.05 | 47.77 | 48.79 | 48.79 | +1.65 (+3.50%) | 477,700 |
6 Jul 2022 | USD | 47.21 | 47.71 | 46.64 | 47.14 | 47.14 | -0.16 (-0.34%) | 231,900 |
5 Jul 2022 | USD | 47.16 | 47.34 | 46.15 | 47.3 | 47.3 | -0.27 (-0.57%) | 321,200 |
1 Jul 2022 | USD | 46.83 | 47.6 | 46.23 | 47.57 | 47.57 | +0.64 (+1.36%) | 291,500 |
30 Jun 2022 | USD | 46.42 | 47.85 | 46.34 | 46.93 | 46.93 | -0.32 (-0.68%) | 521,200 |
29 Jun 2022 | USD | 47.46 | 47.66 | 46.76 | 47.25 | 47.25 | -0.6 (-1.25%) | 394,300 |
28 Jun 2022 | USD | 48.16 | 48.92 | 47.58 | 47.85 | 47.85 | +0.23 (+0.48%) | 633,500 |
27 Jun 2022 | USD | 47.65 | 47.98 | 47.19 | 47.62 | 47.62 | +0.02 (+0.04%) | 362,600 |
24 Jun 2022 | USD | 46.38 | 47.76 | 46.33 | 47.6 | 47.6 | +1.61 (+3.50%) | 561,600 |
23 Jun 2022 | USD | 45.55 | 46.17 | 45.27 | 45.99 | 45.99 | +0.56 (+1.23%) | 381,400 |