Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 42.78 | 43.46 | 42.28 | 42.73 | 42.73 | +0.37 (+0.87%) | 233,700 |
10 Aug 2022 | USD | 41.39 | 42.55 | 41.17 | 42.36 | 42.36 | +2.02 (+5.01%) | 304,600 |
9 Aug 2022 | USD | 41.51 | 41.55 | 39.72 | 40.34 | 40.34 | -1.42 (-3.40%) | 353,600 |
8 Aug 2022 | USD | 42.27 | 43.35 | 41.65 | 41.76 | 41.76 | -0.43 (-1.02%) | 307,800 |
5 Aug 2022 | USD | 42.15 | 42.61 | 41.01 | 42.19 | 42.19 | -0.53 (-1.24%) | 291,000 |
4 Aug 2022 | USD | 41.92 | 43.87 | 41.92 | 42.72 | 42.72 | +0.31 (+0.73%) | 373,100 |
3 Aug 2022 | USD | 40.92 | 42.44 | 40.71 | 42.41 | 42.41 | +1.74 (+4.28%) | 487,300 |
2 Aug 2022 | USD | 40.2 | 41.38 | 39.98 | 40.67 | 40.67 | +0.05 (+0.12%) | 217,200 |
1 Aug 2022 | USD | 39.88 | 41.06 | 39.24 | 40.62 | 40.62 | +0.19 (+0.47%) | 247,100 |
29 Jul 2022 | USD | 39.55 | 40.81 | 39.55 | 40.43 | 40.43 | +0.85 (+2.15%) | 360,700 |
28 Jul 2022 | USD | 38.68 | 39.77 | 37.89 | 39.58 | 39.58 | +1.11 (+2.89%) | 225,000 |
27 Jul 2022 | USD | 37.41 | 39.03 | 37.11 | 38.47 | 38.47 | +1.47 (+3.97%) | 278,400 |
26 Jul 2022 | USD | 37.72 | 37.85 | 36.93 | 37 | 37 | -0.99 (-2.61%) | 308,600 |
25 Jul 2022 | USD | 37.35 | 38.58 | 37.27 | 37.99 | 37.99 | +0.42 (+1.12%) | 250,200 |
22 Jul 2022 | USD | 37.99 | 38.22 | 37.21 | 37.57 | 37.57 | -0.24 (-0.63%) | 172,900 |
21 Jul 2022 | USD | 36.76 | 37.87 | 36.41 | 37.81 | 37.81 | +0.95 (+2.58%) | 241,700 |
20 Jul 2022 | USD | 35.84 | 37.03 | 35.38 | 36.86 | 36.86 | +1.09 (+3.05%) | 386,000 |
19 Jul 2022 | USD | 35.5 | 36.09 | 35.5 | 35.77 | 35.77 | +0.83 (+2.38%) | 308,400 |
18 Jul 2022 | USD | 35.6 | 36.42 | 34.74 | 34.94 | 34.94 | -0.69 (-1.94%) | 276,800 |
15 Jul 2022 | USD | 34.54 | 35.79 | 34.54 | 35.63 | 35.63 | +1.41 (+4.12%) | 262,300 |
14 Jul 2022 | USD | 33.71 | 34.26 | 33.09 | 34.22 | 34.22 | +0.03 (+0.09%) | 298,300 |
13 Jul 2022 | USD | 34.87 | 34.97 | 33.92 | 34.19 | 34.19 | -1.4 (-3.93%) | 329,600 |
12 Jul 2022 | USD | 35.44 | 36.5 | 35.18 | 35.59 | 35.59 | +0.11 (+0.31%) | 307,500 |
11 Jul 2022 | USD | 35.89 | 36.04 | 35.32 | 35.48 | 35.48 | -0.83 (-2.29%) | 326,800 |
8 Jul 2022 | USD | 36.21 | 37 | 35.66 | 36.31 | 36.31 | +0.2 (+0.55%) | 214,900 |
7 Jul 2022 | USD | 34.88 | 36.19 | 34.88 | 36.11 | 36.11 | +1.36 (+3.91%) | 191,200 |
6 Jul 2022 | USD | 34.53 | 35.35 | 33.86 | 34.75 | 34.75 | +0.02 (+0.06%) | 284,600 |
5 Jul 2022 | USD | 33.8 | 34.8 | 33.34 | 34.73 | 34.73 | +0.2 (+0.58%) | 254,700 |
1 Jul 2022 | USD | 33.45 | 34.66 | 33.45 | 34.53 | 34.53 | +0.47 (+1.38%) | 428,600 |
30 Jun 2022 | USD | 34.37 | 35.52 | 31.38 | 34.06 | 34.06 | -1.1 (-3.13%) | 346,400 |