Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 55.32 | 55.7 | 54.99 | 55.25 | 55.25 | +0.3 (+0.55%) | 1,344,800 |
10 Aug 2022 | USD | 55.37 | 55.6 | 54.85 | 54.95 | 54.95 | +0.43 (+0.79%) | 750,400 |
9 Aug 2022 | USD | 54.62 | 54.69 | 53.86 | 54.52 | 54.52 | -0.01 (-0.02%) | 1,345,100 |
8 Aug 2022 | USD | 55.31 | 55.75 | 54.48 | 54.53 | 54.53 | -0.55 (-1.00%) | 1,351,400 |
5 Aug 2022 | USD | 54.03 | 55.12 | 53.89 | 55.08 | 55.08 | +0.65 (+1.19%) | 1,009,300 |
4 Aug 2022 | USD | 54.67 | 54.76 | 54.3 | 54.43 | 54.43 | -0.28 (-0.51%) | 1,087,500 |
3 Aug 2022 | USD | 54.92 | 55.54 | 54.28 | 54.71 | 54.71 | -0.01 (-0.02%) | 1,266,800 |
2 Aug 2022 | USD | 55.26 | 55.5 | 54.69 | 54.72 | 54.72 | -0.55 (-1.00%) | 1,437,300 |
1 Aug 2022 | USD | 54.5 | 55.46 | 54.27 | 55.27 | 55.27 | +0.43 (+0.78%) | 1,286,400 |
29 Jul 2022 | USD | 54.17 | 54.98 | 53.78 | 54.84 | 54.84 | +0.69 (+1.27%) | 1,698,000 |
28 Jul 2022 | USD | 52.66 | 54.31 | 52.15 | 54.15 | 54.15 | +0.48 (+0.89%) | 1,666,400 |
27 Jul 2022 | USD | 52.46 | 53.7 | 52.08 | 53.67 | 53.67 | +1.5 (+2.88%) | 2,396,000 |
26 Jul 2022 | USD | 52.48 | 52.97 | 51.88 | 52.17 | 52.17 | -1.08 (-2.03%) | 1,629,200 |
25 Jul 2022 | USD | 53.14 | 53.46 | 52.76 | 53.25 | 53.25 | +0.16 (+0.30%) | 1,334,200 |
22 Jul 2022 | USD | 53.35 | 53.78 | 52.69 | 53.09 | 53.09 | -0.29 (-0.54%) | 1,547,700 |
21 Jul 2022 | USD | 52.47 | 53.44 | 52.47 | 53.38 | 53.38 | +0.31 (+0.58%) | 1,167,900 |
20 Jul 2022 | USD | 52.19 | 53.16 | 52.18 | 53.07 | 53.07 | +0.31 (+0.59%) | 1,220,200 |
19 Jul 2022 | USD | 50.96 | 52.86 | 50.95 | 52.76 | 52.76 | +2.59 (+5.16%) | 1,315,000 |
18 Jul 2022 | USD | 50.24 | 51.41 | 49.99 | 50.17 | 50.17 | +0.22 (+0.44%) | 1,713,900 |
15 Jul 2022 | USD | 50.32 | 50.64 | 49.36 | 49.95 | 49.95 | +0.2 (+0.40%) | 1,770,400 |
14 Jul 2022 | USD | 49.68 | 49.89 | 48.82 | 49.75 | 49.75 | -0.67 (-1.33%) | 1,589,100 |
13 Jul 2022 | USD | 49.92 | 50.81 | 49.8 | 50.42 | 50.42 | -0.07 (-0.14%) | 1,849,800 |
12 Jul 2022 | USD | 50.23 | 51.28 | 50.01 | 50.49 | 50.49 | +0.21 (+0.42%) | 1,123,300 |
11 Jul 2022 | USD | 51.07 | 51.35 | 50.15 | 50.28 | 50.28 | -0.94 (-1.84%) | 818,200 |
8 Jul 2022 | USD | 51.26 | 51.61 | 50.62 | 51.22 | 51.22 | -0.09 (-0.18%) | 1,303,400 |
7 Jul 2022 | USD | 50.28 | 51.56 | 50.1 | 51.31 | 51.31 | +1.3 (+2.60%) | 1,245,100 |
6 Jul 2022 | USD | 49.81 | 50.43 | 49.06 | 50.01 | 50.01 | +0.39 (+0.79%) | 1,456,600 |
5 Jul 2022 | USD | 48.93 | 49.65 | 48.58 | 49.62 | 49.62 | +0.08 (+0.16%) | 1,296,300 |
1 Jul 2022 | USD | 48.87 | 49.86 | 48.62 | 49.54 | 49.54 | +0.45 (+0.92%) | 1,144,400 |
30 Jun 2022 | USD | 48.4 | 49.59 | 48.23 | 49.09 | 49.09 | -0.05 (-0.10%) | 1,884,800 |