Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 39.45 | 39.45 | 37.37 | 38.01 | 38.01 | -2.16 (-5.38%) | 203,700 |
3 Aug 2022 | USD | 40.81 | 41.08 | 39.73 | 40.17 | 40.17 | -0.24 (-0.59%) | 188,000 |
2 Aug 2022 | USD | 40.75 | 40.95 | 40.02 | 40.41 | 40.41 | -0.24 (-0.59%) | 130,500 |
1 Aug 2022 | USD | 40.49 | 41.15 | 39.5 | 40.65 | 40.65 | -0.03 (-0.07%) | 173,000 |
29 Jul 2022 | USD | 39.8 | 40.85 | 39.49 | 40.68 | 40.68 | +1.31 (+3.33%) | 234,800 |
28 Jul 2022 | USD | 38.66 | 39.78 | 38.13 | 39.37 | 39.37 | +0.81 (+2.10%) | 347,400 |
27 Jul 2022 | USD | 38.12 | 38.7 | 37.62 | 38.56 | 38.56 | +0.56 (+1.47%) | 129,500 |
26 Jul 2022 | USD | 38.1 | 38.47 | 37.74 | 38 | 38 | +0.21 (+0.56%) | 206,600 |
25 Jul 2022 | USD | 35.54 | 37.88 | 35.13 | 37.79 | 37.79 | +2.69 (+7.66%) | 184,900 |
22 Jul 2022 | USD | 36.28 | 36.59 | 34.81 | 35.1 | 35.1 | -0.99 (-2.74%) | 118,200 |
21 Jul 2022 | USD | 36.05 | 36.14 | 34.8 | 36.09 | 36.09 | -1.22 (-3.27%) | 152,200 |
20 Jul 2022 | USD | 36.95 | 37.37 | 36.19 | 37.31 | 37.31 | +0.48 (+1.30%) | 168,100 |
19 Jul 2022 | USD | 36.46 | 37.19 | 36.04 | 36.83 | 36.83 | +0.42 (+1.15%) | 131,000 |
18 Jul 2022 | USD | 36.44 | 37 | 35.69 | 36.41 | 36.41 | +0.73 (+2.05%) | 118,600 |
15 Jul 2022 | USD | 35.12 | 35.76 | 34.11 | 35.68 | 35.68 | +0.94 (+2.71%) | 193,500 |
14 Jul 2022 | USD | 33.96 | 34.88 | 32.15 | 34.74 | 34.74 | +0.29 (+0.84%) | 321,900 |
13 Jul 2022 | USD | 34.41 | 35.39 | 34.01 | 34.45 | 34.45 | -0.25 (-0.72%) | 158,700 |
12 Jul 2022 | USD | 34.91 | 35.6 | 34.22 | 34.7 | 34.7 | -1.1 (-3.07%) | 157,000 |
11 Jul 2022 | USD | 34.97 | 36.05 | 34.29 | 35.8 | 35.8 | +0.24 (+0.67%) | 285,700 |
8 Jul 2022 | USD | 35.5 | 36.33 | 34.81 | 35.56 | 35.56 | +0.56 (+1.60%) | 227,200 |
7 Jul 2022 | USD | 33.27 | 35.1 | 32.62 | 35 | 35 | +2.64 (+8.16%) | 213,900 |
6 Jul 2022 | USD | 33.44 | 33.97 | 31.34 | 32.36 | 32.36 | -1.62 (-4.77%) | 327,600 |
5 Jul 2022 | USD | 33.81 | 34.05 | 32.19 | 33.98 | 33.98 | -0.61 (-1.76%) | 405,700 |
1 Jul 2022 | USD | 34.5 | 34.9 | 33.1 | 34.59 | 34.59 | +0.45 (+1.32%) | 159,500 |
30 Jun 2022 | USD | 33.86 | 34.95 | 33.44 | 34.14 | 34.14 | -0.26 (-0.76%) | 358,700 |
29 Jun 2022 | USD | 36.45 | 36.87 | 34.31 | 34.4 | 34.4 | -1.54 (-4.28%) | 213,800 |
28 Jun 2022 | USD | 35.74 | 36.38 | 35.27 | 35.94 | 35.94 | +0.98 (+2.80%) | 249,500 |
27 Jun 2022 | USD | 34.69 | 35.9 | 34.29 | 34.96 | 34.96 | +0.95 (+2.79%) | 280,000 |
24 Jun 2022 | USD | 35.08 | 35.75 | 33.82 | 34.01 | 34.01 | -0.75 (-2.16%) | 1,577,800 |
23 Jun 2022 | USD | 35.7 | 35.97 | 33.88 | 34.76 | 34.76 | -0.59 (-1.67%) | 333,400 |