Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 54.47 | 54.75 | 53.99 | 54.5 | 54.5 | -0.05 (-0.09%) | 84,800 |
3 Aug 2022 | USD | 54.35 | 54.9 | 53.57 | 54.55 | 54.55 | +0.52 (+0.96%) | 89,800 |
2 Aug 2022 | USD | 54.18 | 54.73 | 53.65 | 54.03 | 54.03 | -0.48 (-0.88%) | 108,600 |
1 Aug 2022 | USD | 53.98 | 54.93 | 53.69 | 54.51 | 54.51 | +0.33 (+0.61%) | 114,300 |
29 Jul 2022 | USD | 52.65 | 54.39 | 51.92 | 54.18 | 54.18 | +1.5 (+2.85%) | 194,000 |
28 Jul 2022 | USD | 51.69 | 52.78 | 51.23 | 52.68 | 52.68 | +1.23 (+2.39%) | 98,700 |
27 Jul 2022 | USD | 51.27 | 51.81 | 50.03 | 51.45 | 51.45 | +0.14 (+0.27%) | 174,100 |
26 Jul 2022 | USD | 49.36 | 51.37 | 48.88 | 51.31 | 51.31 | +2.05 (+4.16%) | 146,200 |
25 Jul 2022 | USD | 48.59 | 49.58 | 48.48 | 49.26 | 49.26 | +0.67 (+1.38%) | 80,200 |
22 Jul 2022 | USD | 49.66 | 49.66 | 48.17 | 48.59 | 48.59 | -0.76 (-1.54%) | 113,700 |
21 Jul 2022 | USD | 49.26 | 49.64 | 48.67 | 49.35 | 49.35 | +0.17 (+0.35%) | 101,800 |
20 Jul 2022 | USD | 48.37 | 49.55 | 47.6 | 49.18 | 49.18 | +1.04 (+2.16%) | 161,900 |
19 Jul 2022 | USD | 48 | 48.75 | 47.27 | 48.14 | 48.14 | +0.55 (+1.16%) | 171,200 |
18 Jul 2022 | USD | 49.13 | 49.19 | 47.42 | 47.59 | 47.59 | -1.03 (-2.12%) | 150,700 |
15 Jul 2022 | USD | 48.8 | 48.8 | 48.01 | 48.62 | 48.62 | +0.34 (+0.70%) | 116,000 |
14 Jul 2022 | USD | 47.47 | 49.14 | 47.22 | 48.28 | 48.28 | +0.16 (+0.33%) | 89,000 |
13 Jul 2022 | USD | 48.21 | 48.99 | 47.73 | 48.12 | 48.12 | -0.48 (-0.99%) | 117,400 |
12 Jul 2022 | USD | 49.43 | 49.52 | 48.13 | 48.6 | 48.6 | -0.68 (-1.38%) | 119,300 |
11 Jul 2022 | USD | 49.89 | 50.22 | 49.14 | 49.28 | 49.28 | -1.04 (-2.07%) | 120,100 |
8 Jul 2022 | USD | 50.32 | 50.86 | 49.51 | 50.32 | 50.32 | -0.43 (-0.85%) | 122,700 |
7 Jul 2022 | USD | 50.85 | 50.97 | 50.2 | 50.75 | 50.75 | -0.11 (-0.22%) | 149,900 |
6 Jul 2022 | USD | 51.04 | 51.67 | 50.06 | 50.86 | 50.86 | -0.11 (-0.22%) | 171,400 |
5 Jul 2022 | USD | 48.95 | 50.98 | 48.54 | 50.97 | 50.97 | +1.49 (+3.01%) | 267,300 |
1 Jul 2022 | USD | 49.13 | 49.96 | 48.76 | 49.48 | 49.48 | +0.54 (+1.10%) | 170,400 |
30 Jun 2022 | USD | 47.23 | 49.02 | 46.31 | 48.94 | 48.94 | +0.96 (+2.00%) | 405,400 |
29 Jun 2022 | USD | 47.87 | 48.89 | 47.38 | 47.98 | 47.98 | -0.16 (-0.33%) | 111,200 |
28 Jun 2022 | USD | 49.11 | 49.61 | 47.39 | 48.14 | 48.14 | -0.76 (-1.55%) | 177,100 |
27 Jun 2022 | USD | 48.92 | 49.23 | 47.74 | 48.9 | 48.9 | +0.26 (+0.53%) | 223,100 |
24 Jun 2022 | USD | 47.27 | 48.86 | 46.86 | 48.64 | 48.64 | +2.02 (+4.33%) | 301,000 |
23 Jun 2022 | USD | 45.45 | 46.65 | 45.45 | 46.62 | 46.62 | +1.34 (+2.96%) | 124,300 |