Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 39.65 | 40.31 | 39.35 | 39.78 | 39.78 | +0.73 (+1.87%) | 886,400 |
10 Aug 2022 | USD | 38.06 | 39.32 | 37.89 | 39.05 | 39.05 | +0.33 (+0.85%) | 539,700 |
9 Aug 2022 | USD | 38.6 | 38.94 | 38.31 | 38.72 | 38.72 | +0.17 (+0.44%) | 371,400 |
8 Aug 2022 | USD | 39.39 | 40.28 | 38.23 | 38.55 | 38.55 | -1.21 (-3.04%) | 678,900 |
5 Aug 2022 | USD | 39.4 | 40.01 | 39.33 | 39.76 | 39.76 | 0.0 (0.0%) | 452,600 |
4 Aug 2022 | USD | 39.76 | 40.26 | 39.44 | 39.76 | 39.76 | +1.19 (+3.09%) | 556,100 |
3 Aug 2022 | USD | 38.15 | 39.19 | 37.77 | 38.57 | 38.57 | +0.15 (+0.39%) | 707,400 |
2 Aug 2022 | USD | 36.79 | 39.16 | 36.79 | 38.42 | 38.42 | +0.9 (+2.40%) | 997,600 |
1 Aug 2022 | USD | 37.95 | 38.17 | 36.36 | 37.52 | 37.52 | -0.83 (-2.16%) | 1,415,000 |
29 Jul 2022 | USD | 38.53 | 39.27 | 38.19 | 38.35 | 38.35 | -1.14 (-2.89%) | 1,462,100 |
28 Jul 2022 | USD | 40.36 | 40.68 | 38.55 | 39.49 | 39.49 | -1.19 (-2.93%) | 2,026,300 |
27 Jul 2022 | USD | 40.15 | 40.87 | 39.84 | 40.68 | 40.68 | +0.71 (+1.78%) | 1,332,000 |
26 Jul 2022 | USD | 40.5 | 40.5 | 39.89 | 39.97 | 39.97 | +0.06 (+0.15%) | 681,800 |
25 Jul 2022 | USD | 40.45 | 40.5 | 39.45 | 39.91 | 39.91 | -0.06 (-0.15%) | 1,213,400 |
22 Jul 2022 | USD | 40.5 | 40.62 | 39.68 | 39.97 | 39.97 | -0.47 (-1.16%) | 1,034,000 |
21 Jul 2022 | USD | 40.64 | 40.64 | 39.97 | 40.44 | 40.44 | +0.47 (+1.18%) | 1,210,100 |
20 Jul 2022 | USD | 40.3 | 40.36 | 39.74 | 39.97 | 39.97 | -0.03 (-0.08%) | 1,476,500 |
19 Jul 2022 | USD | 39.8 | 40.18 | 39.35 | 40 | 40 | +0.49 (+1.24%) | 1,121,800 |
18 Jul 2022 | USD | 39.5 | 41.07 | 39.45 | 39.51 | 39.51 | +1.08 (+2.81%) | 1,911,600 |
15 Jul 2022 | USD | 38.14 | 38.62 | 37.49 | 38.43 | 38.43 | -0.45 (-1.16%) | 1,557,500 |
14 Jul 2022 | USD | 38.34 | 39.4 | 38.34 | 38.88 | 38.88 | -0.05 (-0.13%) | 1,346,000 |
13 Jul 2022 | USD | 37.33 | 39.16 | 36.81 | 38.93 | 38.93 | +1.5 (+4.01%) | 2,024,200 |
12 Jul 2022 | USD | 37 | 38.23 | 36.97 | 37.43 | 37.43 | +0.05 (+0.13%) | 1,439,100 |
11 Jul 2022 | USD | 36.89 | 37.53 | 36.71 | 37.38 | 37.38 | -2.27 (-5.73%) | 2,061,800 |
8 Jul 2022 | USD | 38.48 | 39.93 | 38.48 | 39.65 | 39.65 | +0.16 (+0.41%) | 1,951,500 |
7 Jul 2022 | USD | 37.75 | 39.79 | 37.69 | 39.49 | 39.49 | +2.42 (+6.53%) | 2,223,300 |
6 Jul 2022 | USD | 36.75 | 37.24 | 35.71 | 37.07 | 37.07 | -0.93 (-2.45%) | 2,070,700 |
5 Jul 2022 | USD | 37.3 | 38.11 | 35.92 | 38 | 38 | -1.12 (-2.86%) | 3,193,900 |
1 Jul 2022 | USD | 39.15 | 39.16 | 37.71 | 39.12 | 39.12 | +1.02 (+2.68%) | 1,111,500 |
30 Jun 2022 | USD | 38.13 | 38.32 | 36.44 | 38.1 | 38.1 | +0.73 (+1.95%) | 3,648,700 |