Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 47 | 47.23 | 46.26 | 46.43 | 46.43 | -0.68 (-1.44%) | 896,400 |
3 Aug 2022 | USD | 46.76 | 48.39 | 46.76 | 47.11 | 47.11 | +0.33 (+0.71%) | 1,952,500 |
2 Aug 2022 | USD | 47.13 | 47.41 | 46.7 | 46.78 | 46.78 | -0.54 (-1.14%) | 1,252,900 |
1 Aug 2022 | USD | 47.57 | 47.68 | 47.22 | 47.32 | 47.32 | -0.29 (-0.61%) | 1,052,400 |
29 Jul 2022 | USD | 47.13 | 47.83 | 46.92 | 47.61 | 47.61 | +0.54 (+1.15%) | 2,599,900 |
28 Jul 2022 | USD | 46.91 | 47.15 | 46.55 | 47.07 | 47.07 | -0.07 (-0.15%) | 1,272,200 |
27 Jul 2022 | USD | 47.04 | 47.41 | 46.69 | 47.14 | 47.14 | -0.05 (-0.11%) | 1,499,500 |
26 Jul 2022 | USD | 46.41 | 47.26 | 46.35 | 47.19 | 47.19 | +0.77 (+1.66%) | 1,130,600 |
25 Jul 2022 | USD | 46.06 | 46.5 | 45.82 | 46.42 | 46.42 | +0.44 (+0.96%) | 810,300 |
22 Jul 2022 | USD | 45.99 | 46.23 | 45.68 | 45.98 | 45.98 | +0.25 (+0.55%) | 537,000 |
21 Jul 2022 | USD | 45.34 | 45.73 | 45.08 | 45.73 | 45.73 | +0.11 (+0.24%) | 775,000 |
20 Jul 2022 | USD | 45.48 | 45.95 | 44.98 | 45.62 | 45.62 | 0.0 (0.0%) | 904,600 |
19 Jul 2022 | USD | 45.04 | 45.73 | 44.83 | 45.62 | 45.62 | +0.79 (+1.76%) | 1,153,400 |
18 Jul 2022 | USD | 44.55 | 45 | 44.32 | 44.83 | 44.83 | +0.49 (+1.11%) | 1,249,400 |
15 Jul 2022 | USD | 43.85 | 44.37 | 43.56 | 44.34 | 44.34 | +1.35 (+3.14%) | 1,165,000 |
14 Jul 2022 | USD | 42.63 | 43.34 | 42.54 | 42.99 | 42.99 | -0.49 (-1.13%) | 1,462,800 |
13 Jul 2022 | USD | 43.63 | 44 | 43.39 | 43.48 | 43.48 | -0.65 (-1.47%) | 1,052,300 |
12 Jul 2022 | USD | 44.25 | 44.85 | 43.65 | 44.13 | 44.13 | -0.7 (-1.56%) | 1,006,600 |
11 Jul 2022 | USD | 44.6 | 44.89 | 44.3 | 44.83 | 44.83 | +0.18 (+0.40%) | 820,600 |
8 Jul 2022 | USD | 44.43 | 44.86 | 44.22 | 44.65 | 44.65 | +0.31 (+0.70%) | 915,300 |
7 Jul 2022 | USD | 44.51 | 44.65 | 44.07 | 44.34 | 44.34 | +0.17 (+0.38%) | 1,323,000 |
6 Jul 2022 | USD | 44.17 | 44.6 | 43.88 | 44.17 | 44.17 | +0.06 (+0.14%) | 1,154,100 |
5 Jul 2022 | USD | 44.34 | 44.34 | 43.37 | 44.11 | 44.11 | -0.38 (-0.85%) | 1,036,500 |
1 Jul 2022 | USD | 43.06 | 44.5 | 42.95 | 44.49 | 44.49 | +1.49 (+3.47%) | 1,137,600 |
30 Jun 2022 | USD | 43.92 | 43.92 | 42.63 | 43 | 43 | -1.27 (-2.87%) | 1,875,400 |
29 Jun 2022 | USD | 43.9 | 44.31 | 43.58 | 44.27 | 44.27 | +0.11 (+0.25%) | 1,370,000 |
28 Jun 2022 | USD | 44.48 | 44.96 | 44.03 | 44.16 | 44.16 | +0.04 (+0.09%) | 1,254,200 |
27 Jun 2022 | USD | 43.59 | 44.23 | 43.22 | 44.12 | 44.12 | +0.47 (+1.08%) | 830,000 |
24 Jun 2022 | USD | 43.02 | 43.73 | 42.92 | 43.65 | 43.65 | +0.78 (+1.82%) | 1,239,900 |
23 Jun 2022 | USD | 42.59 | 43.18 | 42.24 | 42.87 | 42.87 | +0.87 (+2.07%) | 1,444,700 |