Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 43.32 | 43.7 | 42.75 | 43.46 | 43.46 | -0.27 (-0.62%) | 445,000 |
4 Aug 2022 | USD | 44.08 | 44.17 | 43.46 | 43.73 | 43.73 | -0.31 (-0.70%) | 338,700 |
3 Aug 2022 | USD | 44.3 | 44.56 | 43.6 | 44.04 | 44.04 | -0.15 (-0.34%) | 228,900 |
2 Aug 2022 | USD | 44.08 | 44.5 | 43.71 | 44.19 | 44.19 | -0.1 (-0.23%) | 479,400 |
1 Aug 2022 | USD | 44.8 | 44.93 | 44 | 44.29 | 44.29 | -0.39 (-0.87%) | 478,200 |
29 Jul 2022 | USD | 44.14 | 44.86 | 43.78 | 44.68 | 44.68 | +0.6 (+1.36%) | 515,300 |
28 Jul 2022 | USD | 43.26 | 44.56 | 42.33 | 44.08 | 44.08 | +0.78 (+1.80%) | 453,700 |
27 Jul 2022 | USD | 43.02 | 43.65 | 42.84 | 43.3 | 43.3 | +0.5 (+1.17%) | 533,400 |
26 Jul 2022 | USD | 42.76 | 43.01 | 42.42 | 42.8 | 42.8 | -0.21 (-0.49%) | 372,000 |
25 Jul 2022 | USD | 42.28 | 43.6 | 42.1 | 43.01 | 43.01 | +0.85 (+2.02%) | 457,000 |
22 Jul 2022 | USD | 43.31 | 43.47 | 42 | 42.16 | 42.16 | -1.51 (-3.46%) | 867,100 |
21 Jul 2022 | USD | 43.91 | 44.43 | 43.11 | 43.67 | 43.67 | -0.5 (-1.13%) | 720,700 |
20 Jul 2022 | USD | 43.25 | 44.24 | 43.03 | 44.17 | 44.17 | +1.01 (+2.34%) | 637,400 |
19 Jul 2022 | USD | 42.29 | 43.27 | 42.09 | 43.16 | 43.16 | +1.19 (+2.84%) | 572,900 |
18 Jul 2022 | USD | 41.87 | 42.78 | 41.75 | 41.97 | 41.97 | +0.21 (+0.50%) | 499,400 |
15 Jul 2022 | USD | 40.86 | 41.96 | 40.38 | 41.76 | 41.76 | +1.46 (+3.62%) | 976,000 |
14 Jul 2022 | USD | 40.28 | 40.79 | 39.42 | 40.3 | 40.3 | -0.22 (-0.54%) | 652,700 |
13 Jul 2022 | USD | 40.35 | 41.06 | 40.04 | 40.52 | 40.52 | -0.36 (-0.88%) | 1,260,500 |
12 Jul 2022 | USD | 41.25 | 41.57 | 40.51 | 40.88 | 40.88 | -0.01 (-0.02%) | 495,100 |
11 Jul 2022 | USD | 41.72 | 41.72 | 40.56 | 40.89 | 40.89 | -0.79 (-1.90%) | 491,000 |
8 Jul 2022 | USD | 41.16 | 42.31 | 40.84 | 41.68 | 41.68 | +0.34 (+0.82%) | 804,300 |
7 Jul 2022 | USD | 41.37 | 41.57 | 40.34 | 41.34 | 41.34 | +0.14 (+0.34%) | 871,400 |
6 Jul 2022 | USD | 40.4 | 41.71 | 40.02 | 41.2 | 41.2 | +0.92 (+2.28%) | 815,700 |
5 Jul 2022 | USD | 40.51 | 41.33 | 38.46 | 40.28 | 40.28 | -1.04 (-2.52%) | 1,701,300 |
1 Jul 2022 | USD | 40.68 | 41.82 | 39.45 | 41.32 | 41.32 | +0.53 (+1.30%) | 9,658,800 |
30 Jun 2022 | USD | 40.71 | 41.93 | 40.15 | 40.79 | 40.79 | -0.52 (-1.26%) | 2,162,700 |
29 Jun 2022 | USD | 41.22 | 42.52 | 40.43 | 41.31 | 41.31 | +3.54 (+9.37%) | 4,101,500 |
28 Jun 2022 | USD | 37.99 | 38.6 | 37.42 | 37.77 | 37.77 | +0.16 (+0.43%) | 332,700 |
27 Jun 2022 | USD | 37.06 | 37.91 | 36.53 | 37.61 | 37.61 | +0.62 (+1.68%) | 360,800 |
24 Jun 2022 | USD | 34.89 | 36.99 | 34.57 | 36.99 | 36.99 | +2.49 (+7.22%) | 1,830,400 |