Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 39.65 | 40.57 | 39.65 | 40.5 | 40.5 | +0.59 (+1.48%) | 764,200 |
4 Aug 2022 | USD | 40.16 | 40.31 | 39.77 | 39.91 | 39.91 | -0.21 (-0.52%) | 1,107,600 |
3 Aug 2022 | USD | 40.69 | 40.69 | 39.99 | 40.12 | 40.12 | -0.35 (-0.86%) | 1,354,600 |
2 Aug 2022 | USD | 40.76 | 40.96 | 40.34 | 40.47 | 40.47 | -0.25 (-0.61%) | 1,267,300 |
1 Aug 2022 | USD | 40.88 | 40.98 | 40.49 | 40.72 | 40.72 | -0.47 (-1.14%) | 1,584,700 |
29 Jul 2022 | USD | 40.51 | 41.23 | 40.5 | 41.19 | 41.19 | +1.1 (+2.74%) | 1,273,400 |
28 Jul 2022 | USD | 40.19 | 40.32 | 39.6 | 40.09 | 40.09 | +0.21 (+0.53%) | 1,370,600 |
27 Jul 2022 | USD | 39.4 | 39.99 | 39 | 39.88 | 39.88 | +0.78 (+1.99%) | 1,462,800 |
26 Jul 2022 | USD | 39.35 | 39.53 | 38.94 | 39.1 | 39.1 | -0.12 (-0.31%) | 1,316,800 |
25 Jul 2022 | USD | 38.91 | 39.24 | 38.62 | 39.22 | 39.22 | +0.91 (+2.38%) | 1,121,100 |
22 Jul 2022 | USD | 38.64 | 38.97 | 38.18 | 38.31 | 38.31 | -0.21 (-0.55%) | 1,753,700 |
21 Jul 2022 | USD | 38.15 | 38.52 | 37.77 | 38.52 | 38.52 | -0.1 (-0.26%) | 1,726,900 |
20 Jul 2022 | USD | 38.47 | 38.69 | 38.26 | 38.62 | 38.62 | -0.02 (-0.05%) | 1,159,100 |
19 Jul 2022 | USD | 38.07 | 38.67 | 38 | 38.64 | 38.64 | +0.88 (+2.33%) | 1,142,500 |
18 Jul 2022 | USD | 38.06 | 38.33 | 37.64 | 37.76 | 37.76 | +0.59 (+1.59%) | 1,555,400 |
15 Jul 2022 | USD | 37.04 | 37.19 | 36.7 | 37.17 | 37.17 | +0.55 (+1.50%) | 1,592,500 |
14 Jul 2022 | USD | 36.7 | 36.7 | 36.04 | 36.62 | 36.62 | -1.24 (-3.28%) | 11,200,500 |
13 Jul 2022 | USD | 37.48 | 38.22 | 37.35 | 37.86 | 37.86 | +0.13 (+0.34%) | 871,300 |
12 Jul 2022 | USD | 37.8 | 38.08 | 37.56 | 37.73 | 37.73 | -0.46 (-1.20%) | 1,350,300 |
11 Jul 2022 | USD | 38.23 | 38.48 | 38.02 | 38.19 | 38.19 | -0.7 (-1.80%) | 630,600 |
8 Jul 2022 | USD | 39.06 | 39.21 | 38.49 | 38.89 | 38.89 | -0.16 (-0.41%) | 685,100 |
7 Jul 2022 | USD | 38.74 | 39.25 | 38.74 | 39.05 | 39.05 | +1.16 (+3.06%) | 1,024,300 |
6 Jul 2022 | USD | 38.02 | 38.21 | 37.06 | 37.89 | 37.89 | -0.33 (-0.86%) | 2,569,200 |
5 Jul 2022 | USD | 38.67 | 38.67 | 37.54 | 38.22 | 38.22 | -1.32 (-3.34%) | 3,281,800 |
1 Jul 2022 | USD | 39.36 | 39.62 | 38.64 | 39.54 | 39.54 | -0.13 (-0.33%) | 2,049,300 |
30 Jun 2022 | USD | 39.74 | 40.01 | 39.26 | 39.67 | 39.67 | -0.8 (-1.98%) | 2,133,600 |
29 Jun 2022 | USD | 41.23 | 41.4 | 40.38 | 40.47 | 40.47 | -0.57 (-1.39%) | 839,700 |
28 Jun 2022 | USD | 41.31 | 41.74 | 40.83 | 41.04 | 41.04 | +0.34 (+0.84%) | 3,461,700 |
27 Jun 2022 | USD | 40.24 | 40.85 | 40.13 | 40.7 | 40.7 | +0.68 (+1.70%) | 856,600 |
24 Jun 2022 | USD | 39.38 | 40.07 | 39.04 | 40.02 | 40.02 | +1.2 (+3.09%) | 2,734,500 |