Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 70.44 | 70.44 | 69.03 | 69.12 | 69.12 | -1.58 (-2.23%) | 589,600 |
3 Aug 2022 | USD | 70.85 | 71.41 | 70.26 | 70.7 | 70.7 | +0.51 (+0.73%) | 658,900 |
2 Aug 2022 | USD | 71.04 | 71.05 | 69.96 | 70.19 | 70.19 | -1.25 (-1.75%) | 732,400 |
1 Aug 2022 | USD | 71.06 | 71.98 | 70.41 | 71.44 | 71.44 | -0.34 (-0.47%) | 906,600 |
29 Jul 2022 | USD | 70.1 | 72.11 | 70 | 71.78 | 71.78 | +1.32 (+1.87%) | 1,010,300 |
28 Jul 2022 | USD | 70.47 | 70.91 | 68.96 | 70.46 | 70.46 | -0.33 (-0.47%) | 603,700 |
27 Jul 2022 | USD | 69.65 | 71.26 | 69.49 | 70.79 | 70.79 | +1.4 (+2.02%) | 618,600 |
26 Jul 2022 | USD | 71.16 | 71.7 | 69.37 | 69.39 | 69.39 | -2.7 (-3.75%) | 606,000 |
25 Jul 2022 | USD | 70.88 | 72.42 | 70.51 | 72.09 | 72.09 | +2.24 (+3.21%) | 727,800 |
22 Jul 2022 | USD | 71.93 | 72.45 | 69.32 | 69.85 | 69.85 | -1.74 (-2.43%) | 652,700 |
21 Jul 2022 | USD | 71.17 | 71.85 | 69.96 | 71.59 | 71.59 | +0.43 (+0.60%) | 1,214,400 |
20 Jul 2022 | USD | 68.97 | 71.32 | 68.55 | 71.16 | 71.16 | +1.37 (+1.96%) | 1,150,400 |
19 Jul 2022 | USD | 68.55 | 70.13 | 68.28 | 69.79 | 69.79 | +2.41 (+3.58%) | 837,100 |
18 Jul 2022 | USD | 67.2 | 68.38 | 67.08 | 67.38 | 67.38 | +0.98 (+1.48%) | 956,400 |
15 Jul 2022 | USD | 65.13 | 66.58 | 64.01 | 66.4 | 66.4 | +2.54 (+3.98%) | 554,000 |
14 Jul 2022 | USD | 63.63 | 64.29 | 62.79 | 63.86 | 63.86 | -1.3 (-2.00%) | 588,600 |
13 Jul 2022 | USD | 65.54 | 65.61 | 64.55 | 65.16 | 65.16 | -0.89 (-1.35%) | 577,200 |
12 Jul 2022 | USD | 65.01 | 67.09 | 65 | 66.05 | 66.05 | +0.41 (+0.62%) | 567,000 |
11 Jul 2022 | USD | 66.37 | 66.7 | 65.29 | 65.64 | 65.64 | -1.64 (-2.44%) | 693,600 |
8 Jul 2022 | USD | 67.65 | 67.65 | 66.37 | 67.28 | 67.28 | +0.02 (+0.03%) | 648,100 |
7 Jul 2022 | USD | 66.47 | 67.42 | 66.47 | 67.26 | 67.26 | +1.17 (+1.77%) | 534,000 |
6 Jul 2022 | USD | 65.72 | 66.6 | 64.69 | 66.09 | 66.09 | -0.33 (-0.50%) | 707,000 |
5 Jul 2022 | USD | 63.88 | 66.45 | 63.25 | 66.42 | 66.42 | +0.72 (+1.10%) | 680,500 |
1 Jul 2022 | USD | 64.81 | 65.95 | 64.15 | 65.7 | 65.7 | +0.9 (+1.39%) | 620,800 |
30 Jun 2022 | USD | 64.45 | 65.81 | 63.2 | 64.8 | 64.8 | -1.63 (-2.45%) | 1,171,600 |
29 Jun 2022 | USD | 67.22 | 67.59 | 65.98 | 66.43 | 66.43 | -0.59 (-0.88%) | 966,400 |
28 Jun 2022 | USD | 67.33 | 67.97 | 66.42 | 67.02 | 67.02 | +0.13 (+0.19%) | 1,125,900 |
27 Jun 2022 | USD | 67.01 | 67.97 | 66.14 | 66.89 | 66.89 | -0.19 (-0.28%) | 545,000 |
24 Jun 2022 | USD | 64.55 | 67.27 | 64.17 | 67.08 | 67.08 | +3.08 (+4.81%) | 1,324,300 |
23 Jun 2022 | USD | 64.54 | 64.54 | 62.43 | 64 | 64 | -0.76 (-1.17%) | 1,105,800 |