Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 64.34 | 65.06 | 63.11 | 63.89 | 63.89 | +0.43 (+0.68%) | 131,100 |
10 Aug 2022 | USD | 63.8 | 64.88 | 62.71 | 63.46 | 63.46 | +0.8 (+1.28%) | 303,000 |
9 Aug 2022 | USD | 63.58 | 63.62 | 62.5 | 62.66 | 62.66 | -1.22 (-1.91%) | 122,600 |
8 Aug 2022 | USD | 64.26 | 64.73 | 63.45 | 63.88 | 63.88 | +0.21 (+0.33%) | 99,700 |
5 Aug 2022 | USD | 63.33 | 64.33 | 63 | 63.67 | 63.67 | -0.37 (-0.58%) | 88,500 |
4 Aug 2022 | USD | 63.68 | 64.32 | 63.2 | 64.04 | 64.04 | +0.51 (+0.80%) | 97,800 |
3 Aug 2022 | USD | 64.12 | 64.12 | 62.87 | 63.53 | 63.53 | -0.11 (-0.17%) | 121,000 |
2 Aug 2022 | USD | 66.17 | 66.17 | 63.34 | 63.64 | 63.64 | -2.6 (-3.93%) | 171,100 |
1 Aug 2022 | USD | 66.3 | 66.75 | 65.24 | 66.24 | 66.24 | -0.57 (-0.85%) | 134,400 |
29 Jul 2022 | USD | 66.58 | 67.67 | 66.21 | 66.81 | 66.81 | -0.35 (-0.52%) | 125,700 |
28 Jul 2022 | USD | 66.82 | 67.51 | 66.45 | 67.16 | 67.16 | +0.8 (+1.21%) | 89,600 |
27 Jul 2022 | USD | 64.9 | 66.6 | 64.81 | 66.36 | 66.36 | +1.69 (+2.61%) | 130,100 |
26 Jul 2022 | USD | 64.74 | 64.98 | 64.13 | 64.67 | 64.67 | -0.03 (-0.05%) | 86,400 |
25 Jul 2022 | USD | 64.07 | 65.17 | 63.53 | 64.7 | 64.7 | +0.83 (+1.30%) | 146,300 |
22 Jul 2022 | USD | 64.09 | 64.44 | 63.17 | 63.87 | 63.87 | +0.14 (+0.22%) | 87,600 |
21 Jul 2022 | USD | 63.12 | 63.75 | 62.69 | 63.73 | 63.73 | +0.14 (+0.22%) | 108,600 |
20 Jul 2022 | USD | 63.21 | 63.88 | 62.47 | 63.59 | 63.59 | +0.28 (+0.44%) | 108,800 |
19 Jul 2022 | USD | 61.96 | 63.57 | 61.96 | 63.31 | 63.31 | +2.3 (+3.77%) | 209,700 |
18 Jul 2022 | USD | 62.37 | 62.51 | 60.88 | 61.01 | 61.01 | -0.44 (-0.72%) | 90,000 |
15 Jul 2022 | USD | 61.25 | 62.57 | 60.19 | 61.45 | 61.45 | +1.32 (+2.20%) | 131,000 |
14 Jul 2022 | USD | 58.61 | 60.25 | 58.24 | 60.13 | 60.13 | +0.13 (+0.22%) | 89,800 |
13 Jul 2022 | USD | 59.77 | 60.98 | 59.57 | 60 | 60 | -0.58 (-0.96%) | 114,900 |
12 Jul 2022 | USD | 60.56 | 62.3 | 60.15 | 60.58 | 60.58 | -0.11 (-0.18%) | 197,000 |
11 Jul 2022 | USD | 60.71 | 61.21 | 60.25 | 60.69 | 60.69 | -0.27 (-0.44%) | 77,100 |
8 Jul 2022 | USD | 61.01 | 61.64 | 60.56 | 60.96 | 60.96 | -0.1 (-0.16%) | 77,500 |
7 Jul 2022 | USD | 61.04 | 62.24 | 61.01 | 61.06 | 61.06 | +0.59 (+0.98%) | 123,600 |
6 Jul 2022 | USD | 60.86 | 61.24 | 58.86 | 60.47 | 60.47 | -0.52 (-0.85%) | 95,800 |
5 Jul 2022 | USD | 60.53 | 61.25 | 58.63 | 60.99 | 60.99 | -0.69 (-1.12%) | 126,400 |
1 Jul 2022 | USD | 61.02 | 62.1 | 60.49 | 61.68 | 61.68 | +0.34 (+0.55%) | 123,900 |
30 Jun 2022 | USD | 60.51 | 61.43 | 60.06 | 61.34 | 61.34 | +0.05 (+0.08%) | 166,500 |