Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 40.46 | 41.37 | 40.46 | 41.11 | 41.11 | +0.79 (+1.96%) | 374,200 |
2 Aug 2022 | USD | 40.5 | 40.89 | 40.04 | 40.32 | 40.32 | -0.48 (-1.18%) | 570,600 |
1 Aug 2022 | USD | 40.55 | 41.08 | 40.42 | 40.8 | 40.8 | -0.1 (-0.24%) | 467,500 |
29 Jul 2022 | USD | 40.67 | 41.08 | 40.43 | 40.9 | 40.9 | +0.41 (+1.01%) | 300,100 |
28 Jul 2022 | USD | 40.15 | 40.6 | 39.49 | 40.49 | 40.49 | +0.34 (+0.85%) | 515,000 |
27 Jul 2022 | USD | 39.3 | 40.44 | 39.22 | 40.15 | 40.15 | +1.25 (+3.21%) | 661,700 |
26 Jul 2022 | USD | 40.32 | 40.32 | 38.87 | 38.9 | 38.9 | -1.59 (-3.93%) | 877,200 |
25 Jul 2022 | USD | 40.43 | 40.64 | 40.26 | 40.49 | 40.49 | -0.05 (-0.12%) | 328,000 |
22 Jul 2022 | USD | 41.05 | 41.21 | 40.21 | 40.54 | 40.54 | -0.32 (-0.78%) | 524,100 |
21 Jul 2022 | USD | 40.41 | 41.06 | 40.3 | 40.86 | 40.86 | +0.44 (+1.09%) | 343,600 |
20 Jul 2022 | USD | 39.79 | 40.55 | 39.53 | 40.42 | 40.42 | +0.77 (+1.94%) | 330,500 |
19 Jul 2022 | USD | 39.25 | 39.82 | 39.16 | 39.65 | 39.65 | +0.83 (+2.14%) | 476,900 |
18 Jul 2022 | USD | 38.31 | 39.12 | 38.31 | 38.82 | 38.82 | +0.71 (+1.86%) | 771,600 |
15 Jul 2022 | USD | 37.92 | 38.16 | 37.65 | 38.11 | 38.11 | +0.55 (+1.46%) | 569,000 |
14 Jul 2022 | USD | 37.36 | 37.73 | 36.89 | 37.56 | 37.56 | -0.27 (-0.71%) | 391,400 |
13 Jul 2022 | USD | 37.84 | 38.14 | 37.61 | 37.83 | 37.83 | -0.67 (-1.74%) | 634,900 |
12 Jul 2022 | USD | 38.9 | 39.15 | 38.37 | 38.5 | 38.5 | -0.45 (-1.16%) | 597,800 |
11 Jul 2022 | USD | 39.26 | 39.33 | 38.71 | 38.95 | 38.95 | -0.56 (-1.42%) | 490,100 |
8 Jul 2022 | USD | 39.52 | 39.81 | 39.18 | 39.51 | 39.51 | -0.14 (-0.35%) | 367,400 |
7 Jul 2022 | USD | 39.05 | 39.78 | 38.82 | 39.65 | 39.65 | +0.69 (+1.77%) | 475,600 |
6 Jul 2022 | USD | 38.72 | 39.17 | 38.45 | 38.96 | 38.96 | +0.48 (+1.25%) | 659,000 |
5 Jul 2022 | USD | 37.69 | 38.51 | 37.22 | 38.48 | 38.48 | +0.21 (+0.55%) | 532,200 |
1 Jul 2022 | USD | 37.68 | 38.34 | 36.75 | 38.27 | 38.27 | +0.43 (+1.14%) | 315,800 |
30 Jun 2022 | USD | 37.84 | 37.87 | 37.06 | 37.84 | 37.84 | -0.26 (-0.68%) | 497,300 |
29 Jun 2022 | USD | 38.57 | 38.69 | 38 | 38.1 | 38.1 | -0.39 (-1.01%) | 503,400 |
28 Jun 2022 | USD | 39.24 | 39.89 | 38.45 | 38.49 | 38.49 | -0.72 (-1.84%) | 311,500 |
27 Jun 2022 | USD | 39.59 | 39.66 | 39 | 39.21 | 39.21 | -0.42 (-1.06%) | 357,600 |
24 Jun 2022 | USD | 38.8 | 39.7 | 38.78 | 39.63 | 39.63 | +1.23 (+3.20%) | 638,800 |
23 Jun 2022 | USD | 37.69 | 38.44 | 37.42 | 38.4 | 38.4 | +0.92 (+2.45%) | 521,500 |
22 Jun 2022 | USD | 36.68 | 37.98 | 36.68 | 37.48 | 37.48 | +0.38 (+1.02%) | 393,000 |