Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 65.03 | 65.65 | 63.86 | 63.97 | 63.97 | -1.11 (-1.71%) | 104,700 |
3 Aug 2022 | USD | 66.4 | 66.4 | 65.02 | 65.08 | 65.08 | -0.76 (-1.15%) | 85,300 |
2 Aug 2022 | USD | 66.13 | 66.4 | 65.2 | 65.84 | 65.84 | -0.46 (-0.69%) | 108,600 |
1 Aug 2022 | USD | 66.13 | 67.66 | 65.51 | 66.3 | 66.3 | -0.08 (-0.12%) | 217,600 |
29 Jul 2022 | USD | 66.75 | 66.89 | 66.05 | 66.38 | 66.38 | -0.15 (-0.23%) | 149,400 |
28 Jul 2022 | USD | 66.55 | 66.79 | 65.28 | 66.53 | 66.53 | +0.14 (+0.21%) | 61,000 |
27 Jul 2022 | USD | 64.93 | 66.61 | 64.1 | 66.39 | 66.39 | +1.95 (+3.03%) | 115,400 |
26 Jul 2022 | USD | 65.35 | 65.35 | 64.05 | 64.44 | 64.44 | -1.43 (-2.17%) | 71,400 |
25 Jul 2022 | USD | 65.93 | 66.13 | 65.44 | 65.87 | 65.87 | -0.03 (-0.05%) | 85,400 |
22 Jul 2022 | USD | 66.07 | 66.38 | 64.97 | 65.9 | 65.9 | +0.22 (+0.33%) | 97,800 |
21 Jul 2022 | USD | 66.04 | 66.06 | 64.76 | 65.68 | 65.68 | -0.85 (-1.28%) | 110,800 |
20 Jul 2022 | USD | 65.26 | 67.47 | 65.26 | 66.53 | 66.53 | +0.63 (+0.96%) | 115,300 |
19 Jul 2022 | USD | 65.94 | 66.8 | 65.52 | 65.9 | 65.9 | +0.73 (+1.12%) | 146,100 |
18 Jul 2022 | USD | 67.03 | 67.4 | 65.03 | 65.17 | 65.17 | -1.01 (-1.53%) | 115,000 |
15 Jul 2022 | USD | 67.79 | 67.79 | 65.83 | 66.18 | 66.18 | -0.6 (-0.90%) | 97,900 |
14 Jul 2022 | USD | 64.92 | 67.09 | 64.92 | 66.78 | 66.78 | +1.48 (+2.27%) | 117,700 |
13 Jul 2022 | USD | 64.92 | 65.64 | 63.21 | 65.3 | 65.3 | -0.24 (-0.37%) | 150,800 |
12 Jul 2022 | USD | 67.4 | 67.92 | 63.14 | 65.54 | 65.54 | -6.99 (-9.64%) | 528,200 |
11 Jul 2022 | USD | 72.58 | 73.53 | 72.24 | 72.53 | 72.53 | -0.18 (-0.25%) | 98,900 |
8 Jul 2022 | USD | 73.59 | 74.59 | 72.37 | 72.71 | 72.71 | -1.43 (-1.93%) | 63,200 |
7 Jul 2022 | USD | 72.39 | 74.58 | 72.09 | 74.14 | 74.14 | +2.07 (+2.87%) | 140,300 |
6 Jul 2022 | USD | 73.1 | 74.13 | 71.54 | 72.07 | 72.07 | -1.24 (-1.69%) | 101,300 |
5 Jul 2022 | USD | 72.14 | 74.74 | 70.57 | 73.31 | 73.31 | +0.36 (+0.49%) | 147,700 |
1 Jul 2022 | USD | 71.5 | 73.04 | 71.3 | 72.95 | 72.95 | +1.32 (+1.84%) | 92,200 |
30 Jun 2022 | USD | 70.49 | 71.64 | 69.53 | 71.63 | 71.63 | +0.7 (+0.99%) | 136,800 |
29 Jun 2022 | USD | 71.57 | 71.57 | 70.11 | 70.93 | 70.93 | -0.3 (-0.42%) | 72,600 |
28 Jun 2022 | USD | 73.19 | 73.66 | 71.14 | 71.23 | 71.23 | -1.86 (-2.54%) | 86,000 |
27 Jun 2022 | USD | 72.79 | 73.23 | 71.9 | 73.09 | 73.09 | +0.83 (+1.15%) | 106,400 |
24 Jun 2022 | USD | 71.52 | 73.3 | 71.31 | 72.26 | 72.26 | +1.18 (+1.66%) | 567,200 |
23 Jun 2022 | USD | 71.07 | 71.65 | 69.57 | 71.08 | 71.08 | +0.48 (+0.68%) | 174,800 |