Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 46.98 | 49.91 | 46.41 | 49.24 | 49.24 | +1.28 (+2.67%) | 21,131,500 |
4 Aug 2022 | USD | 46.86 | 48.235 | 46.52 | 47.96 | 47.96 | +0.96 (+2.04%) | 14,673,000 |
3 Aug 2022 | USD | 45.9 | 47.51 | 45.7 | 47 | 47 | +1.71 (+3.78%) | 15,025,100 |
2 Aug 2022 | USD | 44.51 | 47.2 | 44.25 | 45.29 | 45.29 | +0.05 (+0.11%) | 20,201,300 |
1 Aug 2022 | USD | 42.37 | 45.83 | 41.68 | 45.24 | 45.24 | +2.31 (+5.38%) | 24,181,300 |
29 Jul 2022 | USD | 42.98 | 43.8 | 41.67 | 42.93 | 42.93 | -0.05 (-0.12%) | 16,510,500 |
28 Jul 2022 | USD | 41.68 | 42.99 | 40.16 | 42.98 | 42.98 | +1.03 (+2.46%) | 17,714,900 |
27 Jul 2022 | USD | 40.1 | 42.72 | 39.39 | 41.95 | 41.95 | +2.95 (+7.56%) | 21,235,700 |
26 Jul 2022 | USD | 39.44 | 39.54 | 37.86 | 39 | 39 | -0.84 (-2.11%) | 15,668,500 |
25 Jul 2022 | USD | 38.85 | 40.19 | 37.74 | 39.84 | 39.84 | +0.44 (+1.12%) | 17,454,600 |
22 Jul 2022 | USD | 41.93 | 42.74 | 38.91 | 39.4 | 39.4 | -2.52 (-6.01%) | 22,422,500 |
21 Jul 2022 | USD | 40.55 | 42.45 | 40.29 | 41.92 | 41.92 | +1.16 (+2.85%) | 21,827,200 |
20 Jul 2022 | USD | 40.02 | 42.355 | 39.95 | 40.76 | 40.76 | +0.91 (+2.28%) | 28,015,700 |
19 Jul 2022 | USD | 39.9 | 40.08 | 38.16 | 39.85 | 39.85 | +0.1 (+0.25%) | 20,644,000 |
18 Jul 2022 | USD | 40.425 | 41.44 | 39.15 | 39.75 | 39.75 | -0.02 (-0.05%) | 27,096,300 |
15 Jul 2022 | USD | 38.41 | 40.239 | 37.35 | 39.77 | 39.77 | +2.28 (+6.08%) | 28,302,200 |
14 Jul 2022 | USD | 37.8 | 38.83 | 36.695 | 37.49 | 37.49 | +0.41 (+1.11%) | 26,820,400 |
13 Jul 2022 | USD | 36.96 | 37.74 | 35.78 | 37.08 | 37.08 | -1.14 (-2.98%) | 31,184,000 |
12 Jul 2022 | USD | 39.03 | 40.46 | 37.04 | 38.22 | 38.22 | -0.19 (-0.49%) | 33,116,500 |
11 Jul 2022 | USD | 39.95 | 40.35 | 37.48 | 38.41 | 38.41 | -2.84 (-6.88%) | 30,345,400 |
8 Jul 2022 | USD | 38.97 | 44.5 | 38.53 | 41.25 | 41.25 | +1.73 (+4.38%) | 63,956,500 |
7 Jul 2022 | USD | 37.95 | 39.81 | 37.779 | 39.52 | 39.52 | +1.57 (+4.14%) | 31,467,300 |
6 Jul 2022 | USD | 39.06 | 40 | 37.41 | 37.95 | 37.95 | -2.04 (-5.10%) | 33,629,400 |
5 Jul 2022 | USD | 34.55 | 40.35 | 33.9 | 39.99 | 39.99 | +4.92 (+14.03%) | 59,571,100 |
1 Jul 2022 | USD | 34.06 | 36 | 33.96 | 35.07 | 35.07 | +2.21 (+6.73%) | 32,748,500 |
30 Jun 2022 | USD | 34 | 34.05 | 31.83 | 32.86 | 32.86 | -1.16 (-3.41%) | 29,942,300 |
29 Jun 2022 | USD | 34.21 | 35.01 | 33.34 | 34.02 | 34.02 | -0.47 (-1.36%) | 20,325,700 |
28 Jun 2022 | USD | 35.7 | 37.48 | 34.06 | 34.49 | 34.49 | -1.44 (-4.01%) | 23,948,700 |
27 Jun 2022 | USD | 36 | 36.04 | 33.78 | 35.93 | 35.93 | -0.49 (-1.35%) | 29,741,400 |
24 Jun 2022 | USD | 35.07 | 36.89 | 34.73 | 36.42 | 36.42 | +1.94 (+5.63%) | 68,181,400 |