Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 42.33 | 42.5 | 41.89 | 41.89 | 41.89 | -0.27 (-0.64%) | 355,300 |
10 Aug 2022 | USD | 42.12 | 42.39 | 42.05 | 42.16 | 42.16 | +0.49 (+1.18%) | 81,300 |
9 Aug 2022 | USD | 41.72 | 41.72 | 41.58 | 41.67 | 41.67 | -0.04 (-0.10%) | 44,000 |
8 Aug 2022 | USD | 41.66 | 41.79 | 41.62 | 41.71 | 41.71 | +0.2 (+0.48%) | 53,800 |
5 Aug 2022 | USD | 41.52 | 41.55 | 41.38 | 41.51 | 41.51 | -0.72 (-1.70%) | 35,100 |
4 Aug 2022 | USD | 41.81 | 42.23 | 41.8 | 42.23 | 42.23 | +0.41 (+0.98%) | 40,600 |
3 Aug 2022 | USD | 41.65 | 41.85 | 41.41 | 41.82 | 41.82 | +0.12 (+0.29%) | 97,500 |
2 Aug 2022 | USD | 42.24 | 42.29 | 41.7 | 41.7 | 41.7 | -0.56 (-1.33%) | 226,400 |
1 Aug 2022 | USD | 42.09 | 42.36 | 42.09 | 42.26 | 42.26 | +0.31 (+0.74%) | 58,300 |
29 Jul 2022 | USD | 41.53 | 42.09 | 41.47 | 41.95 | 41.95 | +0.24 (+0.58%) | 258,100 |
28 Jul 2022 | USD | 41.56 | 41.8 | 41.45 | 41.71 | 41.71 | +0.38 (+0.92%) | 224,600 |
27 Jul 2022 | USD | 40.99 | 41.4 | 40.88 | 41.33 | 41.33 | +0.44 (+1.08%) | 115,400 |
26 Jul 2022 | USD | 41.13 | 41.16 | 40.89 | 40.89 | 40.89 | -0.17 (-0.41%) | 44,300 |
25 Jul 2022 | USD | 41.07 | 41.15 | 40.99 | 41.06 | 41.06 | +0.08 (+0.20%) | 47,200 |
22 Jul 2022 | USD | 40.93 | 41.23 | 40.88 | 40.98 | 40.98 | +0.36 (+0.89%) | 97,900 |
21 Jul 2022 | USD | 40.24 | 40.62 | 40.24 | 40.62 | 40.62 | +0.19 (+0.47%) | 92,400 |
20 Jul 2022 | USD | 40.5 | 40.55 | 40.23 | 40.43 | 40.43 | -0.05 (-0.12%) | 65,500 |
19 Jul 2022 | USD | 40.48 | 40.56 | 40.38 | 40.48 | 40.48 | +0.14 (+0.35%) | 145,000 |
18 Jul 2022 | USD | 40.3 | 40.44 | 40.2 | 40.34 | 40.34 | +0.16 (+0.40%) | 55,100 |
15 Jul 2022 | USD | 40 | 40.26 | 40 | 40.18 | 40.18 | +0.27 (+0.68%) | 92,700 |
14 Jul 2022 | USD | 39.69 | 40.08 | 39.58 | 39.91 | 39.91 | -0.32 (-0.80%) | 210,800 |
13 Jul 2022 | USD | 40.03 | 40.43 | 39.86 | 40.23 | 40.23 | +0.13 (+0.32%) | 132,500 |
12 Jul 2022 | USD | 40.15 | 40.32 | 40.02 | 40.1 | 40.1 | +0.26 (+0.65%) | 358,700 |
11 Jul 2022 | USD | 39.96 | 40.05 | 39.84 | 39.84 | 39.84 | -0.32 (-0.80%) | 128,800 |
8 Jul 2022 | USD | 40.25 | 40.27 | 40.09 | 40.16 | 40.16 | -0.03 (-0.07%) | 62,000 |
7 Jul 2022 | USD | 40.42 | 40.42 | 39.94 | 40.19 | 40.19 | -0.09 (-0.22%) | 335,700 |
6 Jul 2022 | USD | 40.69 | 40.69 | 40.27 | 40.28 | 40.28 | -0.27 (-0.67%) | 268,300 |
5 Jul 2022 | USD | 40.59 | 40.64 | 40.3 | 40.55 | 40.55 | -0.65 (-1.58%) | 365,300 |
1 Jul 2022 | USD | 40.93 | 41.4 | 40.81 | 41.2 | 41.2 | +0.31 (+0.76%) | 876,300 |
30 Jun 2022 | USD | 40.67 | 41.07 | 40.63 | 40.89 | 40.89 | +0.48 (+1.19%) | 544,700 |