Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 57.52 | 58.05 | 55.03 | 57.58 | 57.58 | -0.31 (-0.54%) | 449,800 |
3 Aug 2022 | USD | 55.01 | 58.67 | 55.01 | 57.89 | 57.89 | +1.91 (+3.41%) | 747,100 |
2 Aug 2022 | USD | 56.29 | 56.53 | 55.67 | 55.98 | 55.98 | -0.2 (-0.36%) | 327,800 |
1 Aug 2022 | USD | 56.12 | 57.11 | 55.72 | 56.18 | 56.18 | -0.38 (-0.67%) | 391,500 |
29 Jul 2022 | USD | 56.53 | 56.94 | 55.69 | 56.56 | 56.56 | -0.21 (-0.37%) | 314,500 |
28 Jul 2022 | USD | 57.23 | 57.95 | 56.12 | 56.77 | 56.77 | -0.22 (-0.39%) | 274,700 |
27 Jul 2022 | USD | 56.71 | 57.37 | 56.19 | 56.99 | 56.99 | +0.21 (+0.37%) | 208,100 |
26 Jul 2022 | USD | 56.78 | 57.51 | 56.36 | 56.78 | 56.78 | -0.2 (-0.35%) | 267,300 |
25 Jul 2022 | USD | 55.84 | 57.16 | 55.18 | 56.98 | 56.98 | +1.8 (+3.26%) | 378,800 |
22 Jul 2022 | USD | 55.74 | 57.21 | 54.3 | 55.18 | 55.18 | -0.25 (-0.45%) | 491,600 |
21 Jul 2022 | USD | 52.94 | 55.66 | 52.55 | 55.43 | 55.43 | +2.25 (+4.23%) | 579,900 |
20 Jul 2022 | USD | 54.09 | 54.34 | 52.44 | 53.18 | 53.18 | -1.03 (-1.90%) | 637,500 |
19 Jul 2022 | USD | 54.27 | 54.94 | 53.46 | 54.21 | 54.21 | +0.75 (+1.40%) | 561,400 |
18 Jul 2022 | USD | 55.27 | 57.03 | 53.44 | 53.46 | 53.46 | -1.54 (-2.80%) | 455,900 |
15 Jul 2022 | USD | 53.6 | 55.61 | 53.42 | 55 | 55 | +2.1 (+3.97%) | 606,200 |
14 Jul 2022 | USD | 53.2 | 53.71 | 50.67 | 52.9 | 52.9 | -1.06 (-1.96%) | 1,131,000 |
13 Jul 2022 | USD | 54.49 | 55.04 | 53.13 | 53.96 | 53.96 | -1.4 (-2.53%) | 489,900 |
12 Jul 2022 | USD | 56.77 | 56.86 | 55.23 | 55.36 | 55.36 | -1.32 (-2.33%) | 390,200 |
11 Jul 2022 | USD | 56.95 | 58.54 | 55.76 | 56.68 | 56.68 | -0.29 (-0.51%) | 438,600 |
8 Jul 2022 | USD | 57.73 | 57.73 | 55.92 | 56.97 | 56.97 | -1.01 (-1.74%) | 677,000 |
7 Jul 2022 | USD | 58.08 | 59.33 | 57.31 | 57.98 | 57.98 | +0.32 (+0.55%) | 353,700 |
6 Jul 2022 | USD | 58.42 | 58.42 | 56.58 | 57.66 | 57.66 | -0.69 (-1.18%) | 353,000 |
5 Jul 2022 | USD | 57.09 | 58.36 | 56.46 | 58.35 | 58.35 | +0.5 (+0.86%) | 473,500 |
1 Jul 2022 | USD | 57.9 | 58.4 | 56.69 | 57.85 | 57.85 | -0.45 (-0.77%) | 436,100 |
30 Jun 2022 | USD | 57.79 | 59.11 | 56.78 | 58.3 | 58.3 | -0.33 (-0.56%) | 517,000 |
29 Jun 2022 | USD | 57.43 | 58.86 | 56.76 | 58.63 | 58.63 | +1.31 (+2.29%) | 523,800 |
28 Jun 2022 | USD | 57.15 | 58.05 | 56.46 | 57.32 | 57.32 | +0.11 (+0.19%) | 338,000 |
27 Jun 2022 | USD | 57.64 | 58.61 | 56.58 | 57.21 | 57.21 | -0.22 (-0.38%) | 300,100 |
24 Jun 2022 | USD | 56.79 | 58.19 | 56.47 | 57.43 | 57.43 | +1.15 (+2.04%) | 460,800 |
23 Jun 2022 | USD | 54.4 | 56.58 | 54.3 | 56.28 | 56.28 | +2.05 (+3.78%) | 426,100 |