Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 77.45 | 77.85 | 77.11 | 77.4 | 77.4 | +0.03 (+0.04%) | 3,656,200 |
3 Aug 2022 | USD | 76.72 | 77.76 | 76.3 | 77.37 | 77.37 | +1.02 (+1.34%) | 6,127,800 |
2 Aug 2022 | USD | 76.99 | 77.26 | 76.06 | 76.35 | 76.35 | -1.09 (-1.41%) | 6,403,400 |
1 Aug 2022 | USD | 77.18 | 77.81 | 76.7 | 77.44 | 77.44 | -0.4 (-0.51%) | 5,227,500 |
29 Jul 2022 | USD | 77.01 | 78.16 | 77 | 77.84 | 77.84 | +0.8 (+1.04%) | 5,924,200 |
28 Jul 2022 | USD | 75.64 | 77.28 | 75.31 | 77.04 | 77.04 | +1.17 (+1.54%) | 5,688,100 |
27 Jul 2022 | USD | 74.38 | 76.12 | 74.32 | 75.87 | 75.87 | +1.84 (+2.49%) | 6,677,200 |
26 Jul 2022 | USD | 74.8 | 75.3 | 73.71 | 74.03 | 74.03 | -0.83 (-1.11%) | 7,284,400 |
25 Jul 2022 | USD | 75.1 | 75.43 | 74.34 | 74.86 | 74.86 | -0.04 (-0.05%) | 5,721,600 |
22 Jul 2022 | USD | 74.82 | 75.29 | 74.26 | 74.9 | 74.9 | +0.36 (+0.48%) | 6,659,800 |
21 Jul 2022 | USD | 72.15 | 74.63 | 72.13 | 74.54 | 74.54 | +1.95 (+2.69%) | 7,005,100 |
20 Jul 2022 | USD | 72.55 | 73.1 | 72.16 | 72.59 | 72.59 | +0.35 (+0.48%) | 5,655,700 |
19 Jul 2022 | USD | 70.64 | 72.3 | 70.26 | 72.24 | 72.24 | +2.03 (+2.89%) | 7,160,300 |
18 Jul 2022 | USD | 71.25 | 71.71 | 70.15 | 70.21 | 70.21 | -0.53 (-0.75%) | 4,642,300 |
15 Jul 2022 | USD | 70.26 | 70.87 | 70 | 70.74 | 70.74 | +1.29 (+1.86%) | 5,134,100 |
14 Jul 2022 | USD | 69.16 | 69.58 | 68.23 | 69.45 | 69.45 | -0.58 (-0.83%) | 4,915,500 |
13 Jul 2022 | USD | 69.05 | 70.53 | 68.68 | 70.03 | 70.03 | -0.38 (-0.54%) | 6,454,800 |
12 Jul 2022 | USD | 71.6 | 71.94 | 70.07 | 70.41 | 70.41 | -1.16 (-1.62%) | 7,140,800 |
11 Jul 2022 | USD | 71 | 71.97 | 70.9 | 71.57 | 71.57 | -0.3 (-0.42%) | 4,543,300 |
8 Jul 2022 | USD | 71.69 | 72.24 | 71.33 | 71.87 | 71.87 | +0.04 (+0.06%) | 4,923,300 |
7 Jul 2022 | USD | 71.83 | 71.98 | 71.18 | 71.83 | 71.83 | +0.17 (+0.24%) | 7,814,500 |
6 Jul 2022 | USD | 72.32 | 72.74 | 71.31 | 71.66 | 71.66 | -0.33 (-0.46%) | 6,043,700 |
5 Jul 2022 | USD | 70.38 | 72 | 70.18 | 71.99 | 71.99 | +1.12 (+1.58%) | 9,040,400 |
1 Jul 2022 | USD | 69.85 | 70.98 | 69.81 | 70.87 | 70.87 | +1 (+1.43%) | 7,804,700 |
30 Jun 2022 | USD | 68.21 | 70.25 | 68.21 | 69.87 | 69.87 | +0.66 (+0.95%) | 9,888,600 |
29 Jun 2022 | USD | 69.03 | 70.09 | 68.78 | 69.21 | 69.21 | +0.63 (+0.92%) | 8,077,900 |
28 Jun 2022 | USD | 70.57 | 71.07 | 68.53 | 68.58 | 68.58 | -1.83 (-2.60%) | 7,252,100 |
27 Jun 2022 | USD | 69.37 | 70.85 | 68.94 | 70.41 | 70.41 | -0.29 (-0.41%) | 8,840,600 |
24 Jun 2022 | USD | 68.33 | 70.78 | 67.97 | 70.7 | 70.7 | +3.07 (+4.54%) | 20,132,200 |
23 Jun 2022 | USD | 66.45 | 67.87 | 66.31 | 67.63 | 67.63 | +1.1 (+1.65%) | 8,775,800 |