Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 32.76 | 33.99 | 32.72 | 33.58 | 33.58 | +0.32 (+0.96%) | 6,522,000 |
4 Aug 2022 | USD | 32.88 | 33.28 | 32.61 | 33.26 | 33.26 | +0.3 (+0.91%) | 6,559,800 |
3 Aug 2022 | USD | 33.12 | 33.27 | 32.3 | 32.96 | 32.96 | +0.22 (+0.67%) | 7,073,900 |
2 Aug 2022 | USD | 33.31 | 33.31 | 32.44 | 32.74 | 32.74 | -0.93 (-2.76%) | 5,776,100 |
1 Aug 2022 | USD | 33.05 | 33.83 | 33.01 | 33.67 | 33.67 | +0.28 (+0.84%) | 6,400,700 |
29 Jul 2022 | USD | 33 | 33.42 | 32.51 | 33.39 | 33.39 | +0.5 (+1.52%) | 8,459,200 |
28 Jul 2022 | USD | 32.67 | 33.22 | 32.3 | 32.89 | 32.89 | +0.27 (+0.83%) | 4,713,500 |
27 Jul 2022 | USD | 32.19 | 32.83 | 31.85 | 32.62 | 32.62 | +0.67 (+2.10%) | 6,991,000 |
26 Jul 2022 | USD | 32.53 | 32.65 | 31.88 | 31.95 | 31.95 | -0.65 (-1.99%) | 5,908,200 |
25 Jul 2022 | USD | 32.64 | 32.73 | 32.2 | 32.6 | 32.6 | +0.13 (+0.40%) | 4,482,300 |
22 Jul 2022 | USD | 33.2 | 33.57 | 32.31 | 32.47 | 32.47 | -0.99 (-2.96%) | 7,558,600 |
21 Jul 2022 | USD | 32.82 | 33.52 | 32.54 | 33.46 | 33.46 | +0.52 (+1.58%) | 6,927,700 |
20 Jul 2022 | USD | 32.9 | 33.47 | 32.57 | 32.94 | 32.94 | +0.11 (+0.34%) | 5,546,800 |
19 Jul 2022 | USD | 31.96 | 32.89 | 31.93 | 32.83 | 32.83 | +1.33 (+4.22%) | 8,753,800 |
18 Jul 2022 | USD | 31.99 | 32.4 | 31.37 | 31.5 | 31.5 | -0.16 (-0.51%) | 7,539,600 |
15 Jul 2022 | USD | 31.61 | 31.73 | 31.32 | 31.66 | 31.66 | +0.48 (+1.54%) | 7,100,600 |
14 Jul 2022 | USD | 30.52 | 31.28 | 30.26 | 31.18 | 31.18 | +0.12 (+0.39%) | 7,471,600 |
13 Jul 2022 | USD | 30.76 | 31.4 | 30.51 | 31.06 | 31.06 | -0.27 (-0.86%) | 7,313,000 |
12 Jul 2022 | USD | 31.45 | 31.94 | 31.06 | 31.33 | 31.33 | -0.07 (-0.22%) | 9,769,200 |
11 Jul 2022 | USD | 31.56 | 31.83 | 31.28 | 31.4 | 31.4 | -0.71 (-2.21%) | 5,855,500 |
8 Jul 2022 | USD | 31.92 | 32.42 | 31.56 | 32.11 | 32.11 | +0.33 (+1.04%) | 6,584,700 |
7 Jul 2022 | USD | 31.65 | 32 | 31.46 | 31.78 | 31.78 | +0.61 (+1.96%) | 7,022,200 |
6 Jul 2022 | USD | 31.54 | 31.7 | 30.76 | 31.17 | 31.17 | -0.37 (-1.17%) | 8,306,000 |
5 Jul 2022 | USD | 30.91 | 31.56 | 30.01 | 31.54 | 31.54 | -0.33 (-1.04%) | 13,971,000 |
1 Jul 2022 | USD | 32.67 | 32.87 | 31.48 | 31.87 | 31.87 | -0.91 (-2.78%) | 12,191,900 |
30 Jun 2022 | USD | 32.95 | 33.4 | 32.61 | 32.78 | 32.78 | -0.83 (-2.47%) | 10,878,700 |
29 Jun 2022 | USD | 34.34 | 34.37 | 33.44 | 33.61 | 33.61 | -0.83 (-2.41%) | 5,989,000 |
28 Jun 2022 | USD | 35.41 | 35.7 | 34.18 | 34.44 | 34.44 | -0.92 (-2.60%) | 7,226,000 |
27 Jun 2022 | USD | 35.44 | 35.75 | 35.15 | 35.36 | 35.36 | +0.13 (+0.37%) | 5,804,500 |
24 Jun 2022 | USD | 34.26 | 35.26 | 34.21 | 35.23 | 35.23 | +1.36 (+4.02%) | 10,532,800 |