Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 58.67 | 58.97 | 57.83 | 57.93 | 57.93 | -0.39 (-0.67%) | 417,600 |
10 Aug 2022 | USD | 57.59 | 59.13 | 57.59 | 58.32 | 58.32 | +1.58 (+2.78%) | 562,500 |
9 Aug 2022 | USD | 56.62 | 56.85 | 55.61 | 56.74 | 56.74 | -0.12 (-0.21%) | 307,900 |
8 Aug 2022 | USD | 55.47 | 57.01 | 55.35 | 56.86 | 56.86 | +1.45 (+2.62%) | 479,800 |
5 Aug 2022 | USD | 55.82 | 55.89 | 54.47 | 55.41 | 55.41 | -0.61 (-1.09%) | 335,300 |
4 Aug 2022 | USD | 57.23 | 57.23 | 55.63 | 56.02 | 56.02 | -1.09 (-1.91%) | 451,800 |
3 Aug 2022 | USD | 56.55 | 58.85 | 56.23 | 57.11 | 57.11 | +4.46 (+8.47%) | 1,019,700 |
2 Aug 2022 | USD | 54.78 | 54.96 | 52.65 | 52.65 | 52.65 | -2.2 (-4.01%) | 571,800 |
1 Aug 2022 | USD | 54.48 | 55.17 | 53.47 | 54.85 | 54.85 | +0.06 (+0.11%) | 401,100 |
29 Jul 2022 | USD | 55.23 | 55.46 | 54.08 | 54.79 | 54.79 | -0.23 (-0.42%) | 377,800 |
28 Jul 2022 | USD | 54.01 | 55.26 | 53.69 | 55.02 | 55.02 | +1.05 (+1.95%) | 405,900 |
27 Jul 2022 | USD | 52.68 | 54.06 | 52.54 | 53.97 | 53.97 | +2 (+3.85%) | 317,500 |
26 Jul 2022 | USD | 52.17 | 52.36 | 51.53 | 51.97 | 51.97 | -0.41 (-0.78%) | 221,300 |
25 Jul 2022 | USD | 52.24 | 52.67 | 51.77 | 52.38 | 52.38 | +0.29 (+0.56%) | 212,200 |
22 Jul 2022 | USD | 51.79 | 52.71 | 51.52 | 52.09 | 52.09 | +0.06 (+0.12%) | 347,800 |
21 Jul 2022 | USD | 50.96 | 52.13 | 50.64 | 52.03 | 52.03 | +1.07 (+2.10%) | 279,200 |
20 Jul 2022 | USD | 49.99 | 51.26 | 49.82 | 50.96 | 50.96 | +0.97 (+1.94%) | 279,000 |
19 Jul 2022 | USD | 48.64 | 50.37 | 48.64 | 49.99 | 49.99 | +1.7 (+3.52%) | 282,600 |
18 Jul 2022 | USD | 48.5 | 48.99 | 47.89 | 48.29 | 48.29 | +0.37 (+0.77%) | 272,400 |
15 Jul 2022 | USD | 48.31 | 48.71 | 47.11 | 47.92 | 47.92 | +0.54 (+1.14%) | 358,400 |
14 Jul 2022 | USD | 47.02 | 47.65 | 46.27 | 47.38 | 47.38 | -0.77 (-1.60%) | 313,700 |
13 Jul 2022 | USD | 47.26 | 48.64 | 46.78 | 48.15 | 48.15 | +0.27 (+0.56%) | 380,900 |
12 Jul 2022 | USD | 46.76 | 48.58 | 46.76 | 47.88 | 47.88 | +1.27 (+2.72%) | 394,400 |
11 Jul 2022 | USD | 46.43 | 47.36 | 46.43 | 46.61 | 46.61 | -0.65 (-1.38%) | 221,600 |
8 Jul 2022 | USD | 46.44 | 47.56 | 46.44 | 47.26 | 47.26 | +0.43 (+0.92%) | 353,900 |
7 Jul 2022 | USD | 46 | 47.29 | 46 | 46.83 | 46.83 | +1.16 (+2.54%) | 324,900 |
6 Jul 2022 | USD | 46.34 | 47.18 | 45.41 | 45.67 | 45.67 | -0.7 (-1.51%) | 313,700 |
5 Jul 2022 | USD | 44.83 | 46.38 | 44.23 | 46.37 | 46.37 | +0.76 (+1.67%) | 407,600 |
1 Jul 2022 | USD | 43.66 | 45.62 | 43.39 | 45.61 | 45.61 | +1.9 (+4.35%) | 782,600 |
30 Jun 2022 | USD | 42.81 | 44.43 | 42.72 | 43.71 | 43.71 | +0.04 (+0.09%) | 489,800 |