Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 66.75 | 67.6 | 66.55 | 67.45 | 67.45 | +0.96 (+1.44%) | 57,400 |
27 Jul 2022 | USD | 65.99 | 66.49 | 65.36 | 66.49 | 66.49 | -0.09 (-0.14%) | 36,100 |
26 Jul 2022 | USD | 66.91 | 67.08 | 66.44 | 66.58 | 66.58 | -0.16 (-0.24%) | 130,000 |
25 Jul 2022 | USD | 66.77 | 67.11 | 66.23 | 66.74 | 66.74 | -0.47 (-0.70%) | 165,800 |
22 Jul 2022 | USD | 67.98 | 68.34 | 67.21 | 67.21 | 67.21 | -0.7 (-1.03%) | 33,300 |
21 Jul 2022 | USD | 67.31 | 68.67 | 67.22 | 67.91 | 67.91 | -0.39 (-0.57%) | 78,200 |
20 Jul 2022 | USD | 68.58 | 68.58 | 68.03 | 68.3 | 68.3 | -0.5 (-0.73%) | 44,300 |
19 Jul 2022 | USD | 68.2 | 68.8 | 68.19 | 68.8 | 68.8 | +1.83 (+2.73%) | 50,400 |
18 Jul 2022 | USD | 67.34 | 67.61 | 66.89 | 66.97 | 66.97 | +0.59 (+0.89%) | 131,900 |
15 Jul 2022 | USD | 66.19 | 66.67 | 66.1 | 66.38 | 66.38 | +0.54 (+0.82%) | 76,800 |
14 Jul 2022 | USD | 65.75 | 65.9 | 65.26 | 65.84 | 65.84 | -2.83 (-4.12%) | 38,000 |
13 Jul 2022 | USD | 67.69 | 68.9 | 67.59 | 68.67 | 68.67 | +0.15 (+0.22%) | 47,800 |
12 Jul 2022 | USD | 69.76 | 70.01 | 68.2 | 68.52 | 68.52 | -2.87 (-4.02%) | 797,700 |
11 Jul 2022 | USD | 70.16 | 71.93 | 70.16 | 71.39 | 71.39 | +0.84 (+1.19%) | 55,200 |
8 Jul 2022 | USD | 69.92 | 71.47 | 69.86 | 70.55 | 70.55 | -1.29 (-1.80%) | 39,400 |
7 Jul 2022 | USD | 71.2 | 71.86 | 70.95 | 71.84 | 71.84 | -0.14 (-0.19%) | 48,800 |
6 Jul 2022 | USD | 71.63 | 72.31 | 71.26 | 71.98 | 71.98 | -0.18 (-0.25%) | 85,900 |
5 Jul 2022 | USD | 70.68 | 72.16 | 70.68 | 72.16 | 72.16 | +1.33 (+1.88%) | 47,700 |
1 Jul 2022 | USD | 69.5 | 70.91 | 69.5 | 70.83 | 70.83 | +0.56 (+0.80%) | 34,700 |
30 Jun 2022 | USD | 70.14 | 70.54 | 69.46 | 70.27 | 70.27 | -0.97 (-1.36%) | 30,600 |
29 Jun 2022 | USD | 70.04 | 71.88 | 69.99 | 71.24 | 71.24 | +2.03 (+2.93%) | 38,800 |
28 Jun 2022 | USD | 69.26 | 69.49 | 68.94 | 69.21 | 69.21 | +0.32 (+0.46%) | 81,100 |
27 Jun 2022 | USD | 68.45 | 69.5 | 68.37 | 68.89 | 68.89 | -0.53 (-0.76%) | 94,000 |
24 Jun 2022 | USD | 68.77 | 69.8 | 68.77 | 69.42 | 69.42 | +3.77 (+5.74%) | 41,700 |
23 Jun 2022 | USD | 64.76 | 66.02 | 64.46 | 65.65 | 65.65 | +0.37 (+0.57%) | 55,700 |
22 Jun 2022 | USD | 64.14 | 66.28 | 64.14 | 65.28 | 65.28 | +1.01 (+1.57%) | 80,100 |
21 Jun 2022 | USD | 63.49 | 64.62 | 63.44 | 64.27 | 64.27 | +1.35 (+2.15%) | 86,900 |
17 Jun 2022 | USD | 63.48 | 63.48 | 62.63 | 62.92 | 62.92 | -1.75 (-2.71%) | 68,400 |
16 Jun 2022 | USD | 63.43 | 64.71 | 63.3 | 64.67 | 64.67 | +0.81 (+1.27%) | 71,800 |
15 Jun 2022 | USD | 63.88 | 64.22 | 62.79 | 63.86 | 63.86 | +1.46 (+2.34%) | 87,300 |