Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 28.2 | 28.36 | 27.14 | 27.27 | 27.27 | -1.16 (-4.08%) | 11,034,300 |
3 Aug 2022 | USD | 29.14 | 29.16 | 28.12 | 28.43 | 28.43 | -0.17 (-0.59%) | 11,012,700 |
2 Aug 2022 | USD | 28.24 | 29.04 | 27.98 | 28.6 | 28.6 | +0.41 (+1.45%) | 7,424,000 |
1 Aug 2022 | USD | 28.55 | 28.61 | 27.59 | 28.19 | 28.19 | -1.11 (-3.79%) | 11,263,300 |
29 Jul 2022 | USD | 29.19 | 29.44 | 28.67 | 29.3 | 29.3 | +0.66 (+2.30%) | 9,661,400 |
28 Jul 2022 | USD | 29.15 | 29.37 | 27.95 | 28.64 | 28.64 | -0.25 (-0.87%) | 8,007,800 |
27 Jul 2022 | USD | 28.45 | 29.07 | 27.77 | 28.89 | 28.89 | +0.85 (+3.03%) | 7,809,800 |
26 Jul 2022 | USD | 28.81 | 29.09 | 27.7 | 28.04 | 28.04 | -0.38 (-1.34%) | 8,695,000 |
25 Jul 2022 | USD | 27.91 | 28.53 | 27.41 | 28.42 | 28.42 | +0.96 (+3.50%) | 9,141,700 |
22 Jul 2022 | USD | 28.41 | 28.9 | 27.38 | 27.46 | 27.46 | -0.68 (-2.42%) | 10,612,100 |
21 Jul 2022 | USD | 28.27 | 28.42 | 27.31 | 28.14 | 28.14 | -1.12 (-3.83%) | 11,546,500 |
20 Jul 2022 | USD | 28.93 | 29.76 | 28.68 | 29.26 | 29.26 | -0.2 (-0.68%) | 13,300,300 |
19 Jul 2022 | USD | 28.89 | 29.98 | 28.65 | 29.46 | 29.46 | +0.61 (+2.11%) | 16,731,900 |
18 Jul 2022 | USD | 28.64 | 29.25 | 28.47 | 28.85 | 28.85 | +0.99 (+3.55%) | 12,646,600 |
15 Jul 2022 | USD | 27.93 | 28.03 | 27.19 | 27.86 | 27.86 | +0.52 (+1.90%) | 10,277,800 |
14 Jul 2022 | USD | 27.16 | 27.42 | 26.32 | 27.34 | 27.34 | -0.96 (-3.39%) | 11,050,500 |
13 Jul 2022 | USD | 28.11 | 29.36 | 28.01 | 28.3 | 28.3 | -0.3 (-1.05%) | 8,662,100 |
12 Jul 2022 | USD | 28.2 | 28.84 | 27.96 | 28.6 | 28.6 | -0.76 (-2.59%) | 10,269,900 |
11 Jul 2022 | USD | 29.37 | 29.78 | 29.03 | 29.36 | 29.36 | -0.48 (-1.61%) | 7,612,600 |
8 Jul 2022 | USD | 30.51 | 30.58 | 29.6 | 29.84 | 29.84 | -0.05 (-0.17%) | 6,283,700 |
7 Jul 2022 | USD | 29.46 | 30.2 | 29.4 | 29.89 | 29.89 | +1.48 (+5.21%) | 9,223,500 |
6 Jul 2022 | USD | 28.44 | 29.21 | 27.33 | 28.41 | 28.41 | -0.48 (-1.66%) | 14,351,300 |
5 Jul 2022 | USD | 30.31 | 30.57 | 28.33 | 28.89 | 28.89 | -2.54 (-8.08%) | 17,819,200 |
1 Jul 2022 | USD | 31.54 | 31.73 | 30.04 | 31.43 | 31.43 | +0.07 (+0.22%) | 8,516,800 |
30 Jun 2022 | USD | 31.42 | 32.53 | 31.06 | 31.36 | 31.36 | -0.82 (-2.55%) | 10,977,100 |
29 Jun 2022 | USD | 33.68 | 33.9 | 32.04 | 32.18 | 32.18 | -1.01 (-3.04%) | 9,285,300 |
28 Jun 2022 | USD | 33.06 | 33.6 | 32.66 | 33.19 | 33.19 | +0.96 (+2.98%) | 11,890,300 |
27 Jun 2022 | USD | 31.45 | 32.3 | 31.15 | 32.23 | 32.23 | +1.28 (+4.14%) | 11,575,700 |
24 Jun 2022 | USD | 30.5 | 31.43 | 30.02 | 30.95 | 30.95 | +0.91 (+3.03%) | 22,954,400 |
23 Jun 2022 | USD | 32.11 | 32.32 | 29.68 | 30.04 | 30.04 | -2.05 (-6.39%) | 14,893,300 |