Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 46.14 | 46.41 | 46.01 | 46.22 | 46.22 | +0.08 (+0.17%) | 83,100 |
3 Aug 2022 | USD | 45.64 | 46.21 | 45.36 | 46.14 | 46.14 | +0.81 (+1.79%) | 101,200 |
2 Aug 2022 | USD | 44.53 | 45.71 | 44.53 | 45.33 | 45.33 | +0.46 (+1.03%) | 80,800 |
1 Aug 2022 | USD | 44.6 | 45 | 44.26 | 44.87 | 44.87 | +0.01 (+0.02%) | 81,700 |
29 Jul 2022 | USD | 44.19 | 44.9 | 43.95 | 44.86 | 44.86 | +0.49 (+1.10%) | 91,300 |
28 Jul 2022 | USD | 43.56 | 44.37 | 43.17 | 44.37 | 44.37 | +1.22 (+2.83%) | 72,100 |
27 Jul 2022 | USD | 42.48 | 43.31 | 42.32 | 43.15 | 43.15 | +1.1 (+2.62%) | 58,400 |
26 Jul 2022 | USD | 42.41 | 42.41 | 41.95 | 42.05 | 42.05 | -0.6 (-1.41%) | 72,600 |
25 Jul 2022 | USD | 42.74 | 42.76 | 42.31 | 42.65 | 42.65 | +0.07 (+0.16%) | 75,600 |
22 Jul 2022 | USD | 43.59 | 43.59 | 42.32 | 42.58 | 42.58 | -1.08 (-2.47%) | 103,100 |
21 Jul 2022 | USD | 43.1 | 43.66 | 42.93 | 43.66 | 43.66 | +0.42 (+0.97%) | 106,900 |
20 Jul 2022 | USD | 42.47 | 43.34 | 42.47 | 43.24 | 43.24 | +0.75 (+1.77%) | 64,000 |
19 Jul 2022 | USD | 41.55 | 42.5 | 41.55 | 42.49 | 42.49 | +1.45 (+3.53%) | 70,100 |
18 Jul 2022 | USD | 41.63 | 42.02 | 40.91 | 41.04 | 41.04 | -0.03 (-0.07%) | 105,000 |
15 Jul 2022 | USD | 40.74 | 41.07 | 40.24 | 41.07 | 41.07 | +0.66 (+1.63%) | 73,700 |
14 Jul 2022 | USD | 40.23 | 40.52 | 39.71 | 40.41 | 40.41 | -0.39 (-0.96%) | 94,000 |
13 Jul 2022 | USD | 40.21 | 41.14 | 40.14 | 40.8 | 40.8 | -0.18 (-0.44%) | 67,200 |
12 Jul 2022 | USD | 41.06 | 41.27 | 40.74 | 40.98 | 40.98 | -0.12 (-0.29%) | 116,100 |
11 Jul 2022 | USD | 41.9 | 41.9 | 41.05 | 41.1 | 41.1 | -1.18 (-2.79%) | 65,400 |
8 Jul 2022 | USD | 41.91 | 42.62 | 41.74 | 42.28 | 42.28 | +0.07 (+0.17%) | 56,700 |
7 Jul 2022 | USD | 41.3 | 42.27 | 41.3 | 42.21 | 42.21 | +1.25 (+3.05%) | 87,300 |
6 Jul 2022 | USD | 41.09 | 41.37 | 40.62 | 40.96 | 40.96 | -0.25 (-0.61%) | 58,300 |
5 Jul 2022 | USD | 40.21 | 41.22 | 39.57 | 41.21 | 41.21 | +0.32 (+0.78%) | 146,100 |
1 Jul 2022 | USD | 40.44 | 41.06 | 40.1 | 40.89 | 40.89 | +0.35 (+0.86%) | 91,200 |
30 Jun 2022 | USD | 40.1 | 40.82 | 39.74 | 40.54 | 40.54 | -0.07 (-0.17%) | 147,000 |
29 Jun 2022 | USD | 41.1 | 41.1 | 40.2 | 40.61 | 40.61 | -0.61 (-1.48%) | 110,000 |
28 Jun 2022 | USD | 42.41 | 42.77 | 41.19 | 41.22 | 41.22 | -0.98 (-2.32%) | 360,300 |
27 Jun 2022 | USD | 42.53 | 42.67 | 41.84 | 42.2 | 42.2 | -0.15 (-0.35%) | 458,300 |
24 Jun 2022 | USD | 41.98 | 42.52 | 41.98 | 42.35 | 42.35 | +0.79 (+1.90%) | 365,900 |
23 Jun 2022 | USD | 41.11 | 41.6 | 40.82 | 41.56 | 41.56 | +0.7 (+1.71%) | 61,300 |