Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 49.65 | 50.75 | 49.24 | 50.25 | 50.25 | -1.01 (-1.97%) | 5,010,000 |
4 Aug 2022 | USD | 52.9 | 54.03 | 50.94 | 51.26 | 51.26 | +1.61 (+3.24%) | 9,070,000 |
3 Aug 2022 | USD | 49.26 | 50.07 | 47.57 | 49.65 | 49.65 | +0.67 (+1.37%) | 8,760,000 |
2 Aug 2022 | USD | 45.99 | 50.55 | 45.7 | 48.98 | 48.98 | +1.29 (+2.70%) | 12,080,000 |
1 Aug 2022 | USD | 47.48 | 48.77 | 44.82 | 47.69 | 47.69 | -1.32 (-2.69%) | 8,750,000 |
29 Jul 2022 | USD | 48.28 | 50.26 | 47.55 | 49.01 | 49.01 | -1.9 (-3.73%) | 11,810,000 |
28 Jul 2022 | USD | 53.56 | 53.98 | 49.35 | 50.91 | 50.91 | -4.08 (-7.42%) | 12,570,000 |
27 Jul 2022 | USD | 55.06 | 55.48 | 51.2 | 54.99 | 54.99 | -0.17 (-0.31%) | 7,470,000 |
26 Jul 2022 | USD | 56.24 | 56.8 | 54.41 | 55.16 | 55.16 | -1.05 (-1.87%) | 4,570,000 |
25 Jul 2022 | USD | 54.98 | 56.53 | 53.65 | 56.21 | 56.21 | +1.83 (+3.37%) | 5,950,000 |
22 Jul 2022 | USD | 55.23 | 55.67 | 53.66 | 54.38 | 54.38 | -1.42 (-2.54%) | 5,380,000 |
21 Jul 2022 | USD | 53.34 | 56.58 | 53.24 | 55.8 | 55.8 | +2.37 (+4.44%) | 8,420,000 |
20 Jul 2022 | USD | 54.43 | 55.33 | 52.18 | 53.43 | 53.43 | -1.52 (-2.77%) | 10,140,000 |
19 Jul 2022 | USD | 56.2 | 56.41 | 54.67 | 54.95 | 54.95 | -0.17 (-0.31%) | 6,050,000 |
18 Jul 2022 | USD | 56.02 | 58.24 | 55.05 | 55.12 | 55.12 | +0.41 (+0.75%) | 5,620,000 |
15 Jul 2022 | USD | 53.84 | 54.75 | 52.52 | 54.71 | 54.71 | +0.01 (+0.02%) | 8,220,000 |
14 Jul 2022 | USD | 55.38 | 55.87 | 53.82 | 54.7 | 54.7 | -1.65 (-2.93%) | 8,740,000 |
13 Jul 2022 | USD | 54.2 | 58.08 | 53.91 | 56.35 | 56.35 | +0.14 (+0.25%) | 8,050,000 |
12 Jul 2022 | USD | 54.95 | 57 | 54.41 | 56.21 | 56.21 | +1.51 (+2.76%) | 8,210,000 |
11 Jul 2022 | USD | 57.76 | 57.9 | 53.55 | 54.7 | 54.7 | -6.1 (-10.03%) | 18,530,000 |
8 Jul 2022 | USD | 61.38 | 62.3 | 59.82 | 60.8 | 60.8 | -1.43 (-2.30%) | 8,200,000 |
7 Jul 2022 | USD | 62.93 | 63.68 | 61.3 | 62.23 | 62.23 | +0.54 (+0.88%) | 7,810,000 |
6 Jul 2022 | USD | 65.68 | 66 | 59.82 | 61.69 | 61.69 | -4.93 (-7.40%) | 13,950,000 |
5 Jul 2022 | USD | 63.83 | 66.67 | 62.7 | 66.62 | 66.62 | +1.8 (+2.78%) | 9,080,000 |
1 Jul 2022 | USD | 61.81 | 64.99 | 61.08 | 64.82 | 64.82 | +3.02 (+4.89%) | 8,530,000 |
30 Jun 2022 | USD | 61.42 | 62.71 | 59.43 | 61.8 | 61.8 | -1.27 (-2.01%) | 8,460,000 |
29 Jun 2022 | USD | 61.45 | 63.95 | 60.91 | 63.07 | 63.07 | +0.11 (+0.17%) | 7,340,000 |
28 Jun 2022 | USD | 64.07 | 65.74 | 62.3 | 62.96 | 62.96 | -1.78 (-2.75%) | 8,030,000 |
27 Jun 2022 | USD | 67.6 | 68.71 | 63.52 | 64.74 | 64.74 | -1.22 (-1.85%) | 12,040,000 |
24 Jun 2022 | USD | 66.39 | 66.75 | 63.41 | 65.96 | 65.96 | +1.73 (+2.69%) | 14,230,000 |