Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 45.7 | 46.81 | 45.5 | 45.83 | 45.83 | +0.33 (+0.73%) | 2,470,700 |
3 Aug 2022 | USD | 44.93 | 45.55 | 44.65 | 45.5 | 45.5 | +0.9 (+2.02%) | 2,266,600 |
2 Aug 2022 | USD | 45.77 | 45.94 | 44.56 | 44.6 | 44.6 | -1.45 (-3.15%) | 2,755,700 |
1 Aug 2022 | USD | 46.7 | 47.37 | 46.01 | 46.05 | 46.05 | -0.75 (-1.60%) | 2,854,100 |
29 Jul 2022 | USD | 46.79 | 47.1 | 46.7 | 46.8 | 46.8 | -0.11 (-0.23%) | 1,555,100 |
28 Jul 2022 | USD | 45.9 | 47.03 | 45.59 | 46.91 | 46.91 | +1.2 (+2.63%) | 1,776,500 |
27 Jul 2022 | USD | 45.36 | 45.77 | 44.63 | 45.71 | 45.71 | +0.5 (+1.11%) | 1,583,800 |
26 Jul 2022 | USD | 45.69 | 45.89 | 45.06 | 45.21 | 45.21 | -0.49 (-1.07%) | 1,506,000 |
25 Jul 2022 | USD | 45.75 | 46.1 | 45.61 | 45.7 | 45.7 | +0.15 (+0.33%) | 1,362,200 |
22 Jul 2022 | USD | 45.6 | 45.82 | 45.37 | 45.55 | 45.55 | +0.2 (+0.44%) | 1,087,700 |
21 Jul 2022 | USD | 45.37 | 45.56 | 44.73 | 45.35 | 45.35 | -0.13 (-0.29%) | 1,729,900 |
20 Jul 2022 | USD | 45.74 | 45.9 | 45.28 | 45.48 | 45.48 | -0.18 (-0.39%) | 1,350,600 |
19 Jul 2022 | USD | 45.97 | 46.3 | 45.43 | 45.66 | 45.66 | +0.1 (+0.22%) | 1,600,300 |
18 Jul 2022 | USD | 45.97 | 46.27 | 45.44 | 45.56 | 45.56 | +0.11 (+0.24%) | 1,586,000 |
15 Jul 2022 | USD | 44.74 | 45.48 | 44.6 | 45.45 | 45.45 | +1.05 (+2.36%) | 2,095,700 |
14 Jul 2022 | USD | 44.64 | 44.64 | 43.82 | 44.4 | 44.4 | -0.72 (-1.60%) | 3,167,600 |
13 Jul 2022 | USD | 44.74 | 45.58 | 44.39 | 45.12 | 45.12 | -0.02 (-0.04%) | 2,633,000 |
12 Jul 2022 | USD | 44.77 | 45.62 | 44.77 | 45.14 | 45.14 | -0.05 (-0.11%) | 2,134,300 |
11 Jul 2022 | USD | 45.28 | 45.45 | 44.93 | 45.19 | 45.19 | -0.77 (-1.68%) | 1,697,700 |
8 Jul 2022 | USD | 45.79 | 46.03 | 45.32 | 45.96 | 45.96 | +0.41 (+0.90%) | 2,035,700 |
7 Jul 2022 | USD | 46.13 | 46.22 | 45.53 | 45.55 | 45.55 | -0.11 (-0.24%) | 1,673,500 |
6 Jul 2022 | USD | 45.36 | 45.75 | 45.11 | 45.66 | 45.66 | -0.02 (-0.04%) | 1,225,500 |
5 Jul 2022 | USD | 45.76 | 45.93 | 45.02 | 45.68 | 45.68 | -0.78 (-1.68%) | 1,702,900 |
1 Jul 2022 | USD | 46.14 | 46.56 | 45.64 | 46.46 | 46.46 | -0.13 (-0.28%) | 2,364,200 |
30 Jun 2022 | USD | 46.5 | 46.84 | 45.97 | 46.59 | 46.59 | -0.17 (-0.36%) | 1,904,100 |
29 Jun 2022 | USD | 47.29 | 47.29 | 46.51 | 46.76 | 46.76 | -0.35 (-0.74%) | 2,231,500 |
28 Jun 2022 | USD | 47.53 | 47.97 | 47.06 | 47.11 | 47.11 | -0.45 (-0.95%) | 1,833,900 |
27 Jun 2022 | USD | 47.23 | 47.7 | 47.05 | 47.56 | 47.56 | +0.23 (+0.49%) | 1,433,000 |
24 Jun 2022 | USD | 46.17 | 47.42 | 45.87 | 47.33 | 47.33 | +1.64 (+3.59%) | 2,664,800 |
23 Jun 2022 | USD | 46.05 | 46.12 | 45.66 | 45.69 | 45.69 | -0.26 (-0.57%) | 2,336,300 |