Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 57.48 | 57.64 | 56.78 | 57.07 | 57.07 | +0.04 (+0.07%) | 362,300 |
10 Aug 2022 | USD | 56.15 | 57.29 | 56.15 | 57.03 | 57.03 | +1.33 (+2.39%) | 465,300 |
9 Aug 2022 | USD | 55.82 | 55.89 | 55.29 | 55.7 | 55.7 | -0.19 (-0.34%) | 393,200 |
8 Aug 2022 | USD | 56 | 56.31 | 55.73 | 55.89 | 55.89 | +0.26 (+0.47%) | 339,500 |
5 Aug 2022 | USD | 55.4 | 55.82 | 54.7 | 55.63 | 55.63 | 0.0 (0.0%) | 426,400 |
4 Aug 2022 | USD | 55.89 | 56.18 | 55.4 | 55.63 | 55.63 | -0.39 (-0.70%) | 458,900 |
3 Aug 2022 | USD | 55.4 | 56.24 | 55.29 | 56.02 | 56.02 | +0.97 (+1.76%) | 498,200 |
2 Aug 2022 | USD | 54.74 | 55.59 | 54.35 | 55.05 | 55.05 | -0.13 (-0.24%) | 522,500 |
1 Aug 2022 | USD | 55.06 | 55.43 | 54.64 | 55.18 | 55.18 | -0.18 (-0.33%) | 418,700 |
29 Jul 2022 | USD | 54.54 | 55.55 | 54.54 | 55.36 | 55.36 | +0.93 (+1.71%) | 783,800 |
28 Jul 2022 | USD | 53.86 | 54.71 | 53.25 | 54.43 | 54.43 | +0.53 (+0.98%) | 431,700 |
27 Jul 2022 | USD | 53.92 | 54.19 | 53.24 | 53.9 | 53.9 | +0.24 (+0.45%) | 494,500 |
26 Jul 2022 | USD | 54.1 | 54.39 | 53.28 | 53.66 | 53.66 | -0.58 (-1.07%) | 517,500 |
25 Jul 2022 | USD | 54.48 | 54.94 | 53.83 | 54.24 | 54.24 | -0.15 (-0.28%) | 569,300 |
22 Jul 2022 | USD | 55.25 | 55.7 | 53.7 | 54.39 | 54.39 | -0.51 (-0.93%) | 569,400 |
21 Jul 2022 | USD | 53.03 | 54.94 | 52.42 | 54.9 | 54.9 | +0.53 (+0.97%) | 1,006,100 |
20 Jul 2022 | USD | 54.2 | 54.56 | 53.41 | 54.37 | 54.37 | +0.35 (+0.65%) | 629,100 |
19 Jul 2022 | USD | 53.21 | 54.11 | 53.21 | 54.02 | 54.02 | +1.57 (+2.99%) | 456,600 |
18 Jul 2022 | USD | 53.34 | 53.71 | 52.24 | 52.45 | 52.45 | -0.54 (-1.02%) | 403,600 |
15 Jul 2022 | USD | 51.92 | 53.2 | 51.81 | 52.99 | 52.99 | +1.43 (+2.77%) | 682,500 |
14 Jul 2022 | USD | 51.71 | 51.81 | 51.07 | 51.56 | 51.56 | -0.75 (-1.43%) | 650,600 |
13 Jul 2022 | USD | 52.66 | 52.75 | 52.08 | 52.31 | 52.31 | -0.92 (-1.73%) | 390,500 |
12 Jul 2022 | USD | 53.27 | 54.46 | 53.05 | 53.23 | 53.23 | -0.7 (-1.30%) | 623,600 |
11 Jul 2022 | USD | 54.35 | 54.54 | 53.7 | 53.93 | 53.93 | -0.71 (-1.30%) | 360,500 |
8 Jul 2022 | USD | 54.5 | 54.94 | 54.2 | 54.64 | 54.64 | +0.08 (+0.15%) | 419,500 |
7 Jul 2022 | USD | 54.24 | 54.81 | 54.24 | 54.56 | 54.56 | +0.77 (+1.43%) | 521,600 |
6 Jul 2022 | USD | 54.37 | 54.65 | 53.41 | 53.79 | 53.79 | -0.75 (-1.38%) | 662,400 |
5 Jul 2022 | USD | 53.48 | 54.55 | 52.98 | 54.54 | 54.54 | +0.23 (+0.42%) | 462,600 |
1 Jul 2022 | USD | 53.58 | 54.6 | 53.1 | 54.31 | 54.31 | +0.29 (+0.54%) | 490,800 |
30 Jun 2022 | USD | 53.95 | 54.64 | 53.11 | 54.02 | 54.02 | -0.39 (-0.72%) | 695,600 |