Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 54.34 | 54.68 | 53.95 | 54.09 | 54.09 | -0.11 (-0.20%) | 657,500 |
10 Aug 2022 | USD | 54.37 | 54.48 | 53.68 | 54.2 | 54.2 | +0.48 (+0.89%) | 829,800 |
9 Aug 2022 | USD | 53.5 | 53.73 | 53.06 | 53.72 | 53.72 | +0.46 (+0.86%) | 1,761,700 |
8 Aug 2022 | USD | 53.38 | 53.75 | 53.12 | 53.26 | 53.26 | +0.25 (+0.47%) | 625,700 |
5 Aug 2022 | USD | 51.97 | 53.08 | 51.97 | 53.01 | 53.01 | +0.45 (+0.86%) | 762,800 |
4 Aug 2022 | USD | 52.66 | 52.86 | 52.08 | 52.56 | 52.56 | +0.01 (+0.02%) | 665,400 |
3 Aug 2022 | USD | 51.89 | 53.25 | 51.54 | 52.55 | 52.55 | +0.66 (+1.27%) | 1,307,000 |
2 Aug 2022 | USD | 51.72 | 52.5 | 51.63 | 51.89 | 51.89 | -0.03 (-0.06%) | 755,900 |
1 Aug 2022 | USD | 51.88 | 52.12 | 51.31 | 51.92 | 51.92 | -0.03 (-0.06%) | 785,200 |
29 Jul 2022 | USD | 51.13 | 52.17 | 50.98 | 51.95 | 51.95 | +0.55 (+1.07%) | 735,000 |
28 Jul 2022 | USD | 50.41 | 51.55 | 50.35 | 51.4 | 51.4 | +1.28 (+2.55%) | 984,000 |
27 Jul 2022 | USD | 50.36 | 50.49 | 49.39 | 50.12 | 50.12 | -0.22 (-0.44%) | 947,400 |
26 Jul 2022 | USD | 50.06 | 50.73 | 49.86 | 50.34 | 50.34 | +0.39 (+0.78%) | 1,352,100 |
25 Jul 2022 | USD | 49.66 | 50.2 | 49.37 | 49.95 | 49.95 | +0.48 (+0.97%) | 1,228,000 |
22 Jul 2022 | USD | 49.42 | 50.03 | 49.2 | 49.47 | 49.47 | +0.52 (+1.06%) | 1,496,100 |
21 Jul 2022 | USD | 49.07 | 51.36 | 48.55 | 48.95 | 48.95 | +0.66 (+1.37%) | 2,217,200 |
20 Jul 2022 | USD | 48.2 | 49.05 | 48.18 | 48.29 | 48.29 | +0.02 (+0.04%) | 1,222,200 |
19 Jul 2022 | USD | 47.43 | 48.44 | 47.33 | 48.27 | 48.27 | +1.38 (+2.94%) | 932,800 |
18 Jul 2022 | USD | 47.4 | 47.68 | 46.82 | 46.89 | 46.89 | -0.16 (-0.34%) | 1,048,000 |
15 Jul 2022 | USD | 47.1 | 47.49 | 46.63 | 47.05 | 47.05 | +0.53 (+1.14%) | 623,800 |
14 Jul 2022 | USD | 46.86 | 47.12 | 46.38 | 46.52 | 46.52 | -1.08 (-2.27%) | 667,400 |
13 Jul 2022 | USD | 47.43 | 47.94 | 46.99 | 47.6 | 47.6 | -0.35 (-0.73%) | 1,259,500 |
12 Jul 2022 | USD | 47.82 | 48.46 | 47.53 | 47.95 | 47.95 | -0.08 (-0.17%) | 743,500 |
11 Jul 2022 | USD | 48.11 | 48.41 | 47.78 | 48.03 | 48.03 | -0.23 (-0.48%) | 693,300 |
8 Jul 2022 | USD | 48.29 | 48.55 | 47.98 | 48.26 | 48.26 | -0.17 (-0.35%) | 663,700 |
7 Jul 2022 | USD | 48.79 | 49.09 | 48.32 | 48.43 | 48.43 | -0.22 (-0.45%) | 618,500 |
6 Jul 2022 | USD | 48.57 | 49.17 | 48.4 | 48.65 | 48.65 | +0.35 (+0.72%) | 982,900 |
5 Jul 2022 | USD | 48.17 | 48.44 | 47.19 | 48.3 | 48.3 | -0.19 (-0.39%) | 1,138,400 |
1 Jul 2022 | USD | 47.65 | 48.67 | 47.53 | 48.49 | 48.49 | +1.01 (+2.13%) | 1,068,900 |
30 Jun 2022 | USD | 47.31 | 47.99 | 46.83 | 47.48 | 47.48 | -0.24 (-0.50%) | 1,023,900 |