Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 31.98 | 32.74 | 30.85 | 31.11 | 31.11 | -0.96 (-2.99%) | 4,786,100 |
27 Jul 2022 | USD | 33.1 | 33.32 | 31.63 | 32.07 | 32.07 | -1.41 (-4.21%) | 4,309,400 |
26 Jul 2022 | USD | 33.08 | 33.62 | 32.89 | 33.48 | 33.48 | +0.76 (+2.32%) | 5,164,600 |
25 Jul 2022 | USD | 32.72 | 33.27 | 32.6 | 32.72 | 32.72 | -0.26 (-0.79%) | 4,555,000 |
22 Jul 2022 | USD | 32.21 | 33.53 | 32.06 | 32.98 | 32.98 | +0.38 (+1.17%) | 6,191,300 |
21 Jul 2022 | USD | 33.45 | 34.16 | 32.58 | 32.6 | 32.6 | -0.51 (-1.54%) | 6,174,400 |
20 Jul 2022 | USD | 33.21 | 33.81 | 32.88 | 33.11 | 33.11 | -0.19 (-0.57%) | 5,041,600 |
19 Jul 2022 | USD | 35.03 | 35.18 | 33.2 | 33.3 | 33.3 | -2.59 (-7.22%) | 6,351,400 |
18 Jul 2022 | USD | 34.17 | 36.19 | 33.96 | 35.89 | 35.89 | +0.69 (+1.96%) | 4,224,300 |
15 Jul 2022 | USD | 35.86 | 36.49 | 35.15 | 35.2 | 35.2 | -2.36 (-6.28%) | 8,682,200 |
14 Jul 2022 | USD | 38.92 | 39.32 | 37.39 | 37.56 | 37.56 | +0.51 (+1.38%) | 10,554,700 |
13 Jul 2022 | USD | 37.58 | 37.96 | 36.28 | 37.05 | 37.05 | +0.78 (+2.15%) | 5,769,700 |
12 Jul 2022 | USD | 36.04 | 36.72 | 35.05 | 36.27 | 36.27 | +0.62 (+1.74%) | 4,092,200 |
11 Jul 2022 | USD | 35.67 | 35.84 | 34.97 | 35.65 | 35.65 | +0.6 (+1.71%) | 5,217,500 |
8 Jul 2022 | USD | 35.07 | 35.49 | 34.5 | 35.05 | 35.05 | +0.15 (+0.43%) | 4,125,900 |
7 Jul 2022 | USD | 35.46 | 35.73 | 34.78 | 34.9 | 34.9 | -1.23 (-3.40%) | 3,669,800 |
6 Jul 2022 | USD | 36.28 | 36.99 | 35.47 | 36.13 | 36.13 | -0.23 (-0.63%) | 5,551,800 |
5 Jul 2022 | USD | 37.42 | 38.49 | 36.35 | 36.36 | 36.36 | +0.39 (+1.08%) | 5,483,900 |
1 Jul 2022 | USD | 37.19 | 38.15 | 35.79 | 35.97 | 35.97 | -1.03 (-2.78%) | 4,960,800 |
30 Jun 2022 | USD | 37.41 | 38.3 | 36.35 | 37 | 37 | +0.77 (+2.13%) | 5,585,500 |
29 Jun 2022 | USD | 36.16 | 36.68 | 35.74 | 36.23 | 36.23 | -0.26 (-0.71%) | 4,228,300 |
28 Jun 2022 | USD | 34.21 | 36.55 | 33.38 | 36.49 | 36.49 | +1.7 (+4.89%) | 5,622,600 |
27 Jun 2022 | USD | 34.46 | 35.15 | 34.32 | 34.79 | 34.79 | +0.24 (+0.69%) | 4,620,800 |
24 Jun 2022 | USD | 36.69 | 36.78 | 34.55 | 34.55 | 34.55 | -3.11 (-8.26%) | 5,528,000 |
23 Jun 2022 | USD | 38.05 | 39.14 | 37.52 | 37.66 | 37.66 | -0.79 (-2.05%) | 6,508,300 |
22 Jun 2022 | USD | 39.58 | 39.65 | 37.28 | 38.45 | 38.45 | +0.26 (+0.68%) | 5,581,300 |
21 Jun 2022 | USD | 39.09 | 39.26 | 37.69 | 38.19 | 38.19 | -2.66 (-6.51%) | 5,514,000 |
17 Jun 2022 | USD | 41.1 | 41.8 | 39.69 | 40.85 | 40.85 | +0.24 (+0.59%) | 7,919,300 |
16 Jun 2022 | USD | 40.09 | 41.35 | 40 | 40.61 | 40.61 | +2.69 (+7.09%) | 7,784,100 |
15 Jun 2022 | USD | 38.21 | 39.83 | 36.59 | 37.92 | 37.92 | -1.09 (-2.79%) | 12,167,700 |