| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2022 | USD | 274.9 | 276.48 | 273.99 | 276.42 | 55.284 | -0.04 (-0.01%) | 34,500 |
| 4 Aug 2022 | USD | 277.8 | 277.8 | 275.97 | 276.46 | 55.292 | -1.47 (-0.53%) | 43,200 |
| 3 Aug 2022 | USD | 277.27 | 278.79 | 276.12 | 277.93 | 55.586 | +2.71 (+0.98%) | 41,700 |
| 2 Aug 2022 | USD | 276.07 | 278.51 | 275.14 | 275.22 | 55.044 | -0.74 (-0.27%) | 78,400 |
| 1 Aug 2022 | USD | 277.07 | 277.8 | 275.44 | 275.96 | 55.192 | -2.22 (-0.80%) | 76,500 |
| 29 Jul 2022 | USD | 277.91 | 278.42 | 276.11 | 278.18 | 55.636 | -1.06 (-0.38%) | 58,400 |
| 28 Jul 2022 | USD | 278.21 | 281.04 | 273.35 | 279.24 | 55.848 | +1.88 (+0.68%) | 66,600 |
| 27 Jul 2022 | USD | 275.77 | 278.55 | 274.34 | 277.36 | 55.472 | +1.74 (+0.63%) | 40,900 |
| 26 Jul 2022 | USD | 274.58 | 277.11 | 274.28 | 275.62 | 55.124 | +1.54 (+0.56%) | 73,700 |
| 25 Jul 2022 | USD | 273.47 | 274.4 | 272.84 | 274.08 | 54.816 | +1.25 (+0.46%) | 67,400 |
| 22 Jul 2022 | USD | 275.26 | 275.26 | 271.43 | 272.83 | 54.566 | -1.38 (-0.50%) | 95,300 |
| 21 Jul 2022 | USD | 270.18 | 274.21 | 270.18 | 274.21 | 54.842 | +4.14 (+1.53%) | 433,500 |
| 20 Jul 2022 | USD | 272.32 | 272.32 | 268.88 | 270.07 | 54.014 | -2.26 (-0.83%) | 36,000 |
| 19 Jul 2022 | USD | 270.63 | 272.49 | 270.05 | 272.33 | 54.466 | +4.59 (+1.71%) | 24,100 |
| 18 Jul 2022 | USD | 274.33 | 274.33 | 266.84 | 267.74 | 53.548 | -5.61 (-2.05%) | 36,700 |
| 15 Jul 2022 | USD | 269.82 | 273.53 | 269.82 | 273.35 | 54.67 | +6.25 (+2.34%) | 42,800 |
| 14 Jul 2022 | USD | 265.28 | 267.39 | 263.47 | 267.1 | 53.42 | -0.79 (-0.29%) | 33,800 |
| 13 Jul 2022 | USD | 268.24 | 269.83 | 267.36 | 267.89 | 53.578 | -2.56 (-0.95%) | 64,400 |
| 12 Jul 2022 | USD | 273.01 | 273.58 | 269.26 | 270.45 | 54.09 | -3.6 (-1.31%) | 49,600 |
| 11 Jul 2022 | USD | 274.06 | 275.47 | 273.2 | 274.05 | 54.81 | -1.07 (-0.39%) | 22,100 |
| 8 Jul 2022 | USD | 274.05 | 277.55 | 273.3 | 275.12 | 55.024 | +0.59 (+0.21%) | 37,800 |
| 7 Jul 2022 | USD | 272.86 | 274.63 | 272.81 | 274.53 | 54.906 | +1.65 (+0.60%) | 65,800 |
| 6 Jul 2022 | USD | 271.16 | 274.23 | 271.16 | 272.88 | 54.576 | +1.65 (+0.61%) | 52,800 |
| 5 Jul 2022 | USD | 269.84 | 271.34 | 265.74 | 271.23 | 54.246 | -0.99 (-0.36%) | 39,800 |
| 1 Jul 2022 | USD | 268.77 | 272.56 | 266.51 | 272.22 | 54.444 | +3.3 (+1.23%) | 74,000 |
| 30 Jun 2022 | USD | 268.36 | 270.45 | 266.62 | 268.92 | 53.784 | -0.87 (-0.32%) | 109,300 |
| 29 Jun 2022 | USD | 267.79 | 270.77 | 267.33 | 269.79 | 53.958 | +1.97 (+0.74%) | 36,900 |
| 28 Jun 2022 | USD | 273.55 | 274.34 | 267.25 | 267.82 | 53.564 | -4.86 (-1.78%) | 39,700 |
| 27 Jun 2022 | USD | 271.93 | 273.46 | 270.85 | 272.68 | 54.536 | +1.07 (+0.39%) | 29,900 |
| 24 Jun 2022 | USD | 269.31 | 271.61 | 267.33 | 271.61 | 54.322 | +4.4 (+1.65%) | 61,300 |
