Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 42.07 | 42.07 | 41.3 | 41.5 | 41.5 | -0.22 (-0.53%) | 431,193 |
3 Aug 2022 | USD | 43.19 | 43.19 | 40.22 | 41.72 | 41.72 | -0.84 (-1.97%) | 582,000 |
2 Aug 2022 | USD | 43.49 | 43.49 | 42.451 | 42.56 | 42.56 | -1.09 (-2.50%) | 311,400 |
1 Aug 2022 | USD | 43.49 | 43.84 | 43.12 | 43.65 | 43.65 | +0.42 (+0.97%) | 312,100 |
29 Jul 2022 | USD | 42.8 | 43.454 | 42.74 | 43.23 | 43.23 | +0.46 (+1.08%) | 515,000 |
28 Jul 2022 | USD | 42.49 | 42.79 | 42.01 | 42.77 | 42.77 | +0.39 (+0.92%) | 219,655 |
27 Jul 2022 | USD | 42.54 | 42.62 | 41.91 | 42.38 | 42.38 | +0.33 (+0.78%) | 264,300 |
26 Jul 2022 | USD | 42.17 | 42.32 | 41.62 | 42.05 | 42.05 | -0.12 (-0.28%) | 234,200 |
25 Jul 2022 | USD | 41.45 | 42.55 | 40.98 | 42.17 | 42.17 | +0.65 (+1.57%) | 368,100 |
22 Jul 2022 | USD | 41.73 | 42.4 | 41.23 | 41.52 | 41.52 | +0.02 (+0.05%) | 558,900 |
21 Jul 2022 | USD | 41.49 | 41.5 | 40.6 | 41.5 | 41.5 | +0.07 (+0.17%) | 272,000 |
20 Jul 2022 | USD | 40.66 | 41.46 | 40.59 | 41.43 | 41.43 | +0.78 (+1.92%) | 431,000 |
19 Jul 2022 | USD | 40.14 | 40.96 | 40.05 | 40.65 | 40.65 | +0.61 (+1.52%) | 315,000 |
18 Jul 2022 | USD | 40 | 40.53 | 39.74 | 40.04 | 40.04 | +0.16 (+0.40%) | 363,700 |
15 Jul 2022 | USD | 40.41 | 40.41 | 39.6 | 39.88 | 39.88 | +0.23 (+0.58%) | 584,400 |
14 Jul 2022 | USD | 39.41 | 39.88 | 38.98 | 39.65 | 39.65 | -0.13 (-0.33%) | 364,600 |
13 Jul 2022 | USD | 39.65 | 40.62 | 39.32 | 39.78 | 39.78 | -0.51 (-1.27%) | 408,700 |
12 Jul 2022 | USD | 40.77 | 41.16 | 40.09 | 40.29 | 40.29 | -0.31 (-0.76%) | 302,600 |
11 Jul 2022 | USD | 40.71 | 41.08 | 40.3 | 40.6 | 40.6 | -0.47 (-1.14%) | 303,300 |
8 Jul 2022 | USD | 41.01 | 41.27 | 40.42 | 41.07 | 41.07 | -0.2 (-0.48%) | 328,600 |
7 Jul 2022 | USD | 40.52 | 41.48 | 40.52 | 41.27 | 41.27 | +0.6 (+1.48%) | 439,000 |
6 Jul 2022 | USD | 40.3 | 41.25 | 40.26 | 40.67 | 40.67 | +0.36 (+0.89%) | 528,800 |
5 Jul 2022 | USD | 40.41 | 40.41 | 39.12 | 40.31 | 40.31 | -0.61 (-1.49%) | 395,700 |
1 Jul 2022 | USD | 40.17 | 40.99 | 39.96 | 40.92 | 40.92 | +0.5 (+1.24%) | 388,600 |
30 Jun 2022 | USD | 39.52 | 40.59 | 39.32 | 40.42 | 40.42 | +0.67 (+1.69%) | 292,674 |
29 Jun 2022 | USD | 40.17 | 40.17 | 39.305 | 39.75 | 39.75 | -0.55 (-1.36%) | 356,500 |
28 Jun 2022 | USD | 40.65 | 41.12 | 40.1 | 40.3 | 40.3 | -0.11 (-0.27%) | 357,000 |
27 Jun 2022 | USD | 40.5 | 40.9 | 40.085 | 40.41 | 40.41 | +0.02 (+0.05%) | 304,600 |
24 Jun 2022 | USD | 38.58 | 40.5 | 38.47 | 40.39 | 40.39 | +2.06 (+5.37%) | 1,739,400 |
23 Jun 2022 | USD | 38.19 | 38.92 | 37.79 | 38.33 | 38.33 | +0.02 (+0.05%) | 560,800 |