Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 22.37 | 22.48 | 22.19 | 22.45 | 22.45 | +0.1 (+0.45%) | 3,700,300 |
27 Jul 2022 | USD | 21.98 | 22.41 | 21.95 | 22.35 | 22.35 | +0.61 (+2.81%) | 5,170,900 |
26 Jul 2022 | USD | 21.88 | 21.92 | 21.74 | 21.74 | 21.74 | -0.28 (-1.27%) | 4,827,000 |
25 Jul 2022 | USD | 21.98 | 22.04 | 21.88 | 22.02 | 22.02 | +0.27 (+1.24%) | 3,541,700 |
22 Jul 2022 | USD | 21.95 | 22.07 | 21.66 | 21.75 | 21.75 | 0.0 (0.0%) | 4,012,400 |
21 Jul 2022 | USD | 21.48 | 21.77 | 21.44 | 21.75 | 21.75 | +0.2 (+0.93%) | 4,073,200 |
20 Jul 2022 | USD | 21.6 | 21.65 | 21.44 | 21.55 | 21.55 | -0.01 (-0.05%) | 4,309,100 |
19 Jul 2022 | USD | 21.41 | 21.58 | 21.39 | 21.56 | 21.56 | +0.5 (+2.37%) | 5,580,200 |
18 Jul 2022 | USD | 21.29 | 21.39 | 21.05 | 21.06 | 21.06 | -0.01 (-0.05%) | 4,918,800 |
15 Jul 2022 | USD | 20.92 | 21.07 | 20.76 | 21.07 | 21.07 | +0.41 (+1.98%) | 4,894,500 |
14 Jul 2022 | USD | 20.5 | 20.69 | 20.3 | 20.66 | 20.66 | -0.21 (-1.01%) | 5,148,200 |
13 Jul 2022 | USD | 20.66 | 20.99 | 20.57 | 20.87 | 20.87 | +0.03 (+0.14%) | 4,947,800 |
12 Jul 2022 | USD | 20.82 | 20.97 | 20.74 | 20.84 | 20.84 | +0.09 (+0.43%) | 4,758,000 |
11 Jul 2022 | USD | 20.79 | 20.88 | 20.67 | 20.75 | 20.75 | -0.57 (-2.67%) | 5,397,800 |
8 Jul 2022 | USD | 21.28 | 21.45 | 21.17 | 21.32 | 21.32 | -0.09 (-0.42%) | 5,629,700 |
7 Jul 2022 | USD | 21.25 | 21.41 | 21.25 | 21.41 | 21.41 | +0.44 (+2.10%) | 4,042,800 |
6 Jul 2022 | USD | 20.94 | 21.01 | 20.72 | 20.97 | 20.97 | +0.15 (+0.72%) | 5,173,400 |
5 Jul 2022 | USD | 20.6 | 20.82 | 20.49 | 20.82 | 20.82 | -0.27 (-1.28%) | 6,086,000 |
1 Jul 2022 | USD | 20.83 | 21.11 | 20.71 | 21.09 | 21.09 | -0.13 (-0.61%) | 4,852,600 |
30 Jun 2022 | USD | 21 | 21.27 | 20.89 | 21.22 | 21.22 | -0.24 (-1.12%) | 8,443,900 |
29 Jun 2022 | USD | 21.61 | 21.64 | 21.45 | 21.46 | 21.46 | -0.06 (-0.28%) | 4,390,000 |
28 Jun 2022 | USD | 21.88 | 21.98 | 21.52 | 21.52 | 21.52 | -0.04 (-0.19%) | 3,461,000 |
27 Jun 2022 | USD | 21.61 | 21.72 | 21.52 | 21.56 | 21.56 | -0.05 (-0.23%) | 6,273,900 |
24 Jun 2022 | USD | 21.25 | 21.63 | 21.21 | 21.61 | 21.61 | +0.57 (+2.71%) | 3,942,500 |
23 Jun 2022 | USD | 21.09 | 21.12 | 20.8 | 21.04 | 21.04 | -0.03 (-0.14%) | 5,493,500 |
22 Jun 2022 | USD | 20.99 | 21.25 | 20.96 | 21.07 | 21.07 | -0.24 (-1.13%) | 5,187,100 |
21 Jun 2022 | USD | 21.26 | 21.43 | 21.22 | 21.31 | 21.31 | +0.5 (+2.40%) | 6,251,400 |
17 Jun 2022 | USD | 21.01 | 21.09 | 20.67 | 20.81 | 20.81 | -0.37 (-1.75%) | 6,371,600 |
16 Jun 2022 | USD | 21.09 | 21.33 | 20.91 | 21.18 | 21.18 | -0.49 (-2.26%) | 5,633,400 |
15 Jun 2022 | USD | 21.39 | 21.79 | 21.16 | 21.67 | 21.67 | +0.43 (+2.02%) | 12,900,300 |