Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 63.69 | 64.26 | 63.2 | 63.56 | 63.56 | +0.75 (+1.19%) | 407,900 |
10 Aug 2022 | USD | 61.81 | 63.33 | 61.61 | 62.81 | 62.81 | +2.09 (+3.44%) | 556,700 |
9 Aug 2022 | USD | 60.97 | 60.98 | 60.24 | 60.72 | 60.72 | -0.08 (-0.13%) | 378,000 |
8 Aug 2022 | USD | 61.29 | 61.89 | 60.79 | 60.8 | 60.8 | -0.16 (-0.26%) | 364,200 |
5 Aug 2022 | USD | 60.06 | 61.12 | 59.89 | 60.96 | 60.96 | +0.56 (+0.93%) | 744,400 |
4 Aug 2022 | USD | 60.93 | 61 | 60.34 | 60.4 | 60.4 | -0.21 (-0.35%) | 370,400 |
3 Aug 2022 | USD | 59.14 | 60.86 | 58.88 | 60.61 | 60.61 | +1.89 (+3.22%) | 611,500 |
2 Aug 2022 | USD | 58.84 | 59.52 | 58.25 | 58.72 | 58.72 | -0.78 (-1.31%) | 567,800 |
1 Aug 2022 | USD | 59.31 | 59.94 | 58.74 | 59.5 | 59.5 | -0.31 (-0.52%) | 473,800 |
29 Jul 2022 | USD | 58.83 | 60.63 | 58.81 | 59.81 | 59.81 | +0.71 (+1.20%) | 805,700 |
28 Jul 2022 | USD | 59.09 | 59.29 | 57.66 | 59.1 | 59.1 | +0.17 (+0.29%) | 666,000 |
27 Jul 2022 | USD | 59.19 | 59.62 | 56.73 | 58.93 | 58.93 | -0.64 (-1.07%) | 1,003,100 |
26 Jul 2022 | USD | 60.2 | 60.84 | 59.3 | 59.57 | 59.57 | -1.18 (-1.94%) | 902,700 |
25 Jul 2022 | USD | 61.18 | 61.56 | 60.23 | 60.75 | 60.75 | +0.23 (+0.38%) | 589,300 |
22 Jul 2022 | USD | 60.46 | 60.88 | 59.93 | 60.52 | 60.52 | 0.0 (0.0%) | 669,400 |
21 Jul 2022 | USD | 58.77 | 60.74 | 58.46 | 60.52 | 60.52 | +1.59 (+2.70%) | 820,500 |
20 Jul 2022 | USD | 57.53 | 59.18 | 57.35 | 58.93 | 58.93 | +1.3 (+2.26%) | 551,600 |
19 Jul 2022 | USD | 56.3 | 57.84 | 56.3 | 57.63 | 57.63 | +2.26 (+4.08%) | 422,500 |
18 Jul 2022 | USD | 56.07 | 56.82 | 55.1 | 55.37 | 55.37 | +0.32 (+0.58%) | 530,000 |
15 Jul 2022 | USD | 54.23 | 55.51 | 53.23 | 55.05 | 55.05 | +1.97 (+3.71%) | 818,200 |
14 Jul 2022 | USD | 53.56 | 53.74 | 52.55 | 53.08 | 53.08 | -1.59 (-2.91%) | 485,600 |
13 Jul 2022 | USD | 54.13 | 55.03 | 53.58 | 54.67 | 54.67 | -0.23 (-0.42%) | 572,700 |
12 Jul 2022 | USD | 53.98 | 56.11 | 53.98 | 54.9 | 54.9 | +0.29 (+0.53%) | 501,700 |
11 Jul 2022 | USD | 54.73 | 55.16 | 54.08 | 54.61 | 54.61 | -1.22 (-2.19%) | 779,100 |
8 Jul 2022 | USD | 56.78 | 56.97 | 55.57 | 55.83 | 55.83 | -0.57 (-1.01%) | 539,400 |
7 Jul 2022 | USD | 55.78 | 56.63 | 55.78 | 56.4 | 56.4 | +1.21 (+2.19%) | 591,300 |
6 Jul 2022 | USD | 56.09 | 56.99 | 54.84 | 55.19 | 55.19 | -1.21 (-2.15%) | 1,266,500 |
5 Jul 2022 | USD | 54.65 | 56.41 | 54.22 | 56.4 | 56.4 | +0.4 (+0.71%) | 554,400 |
1 Jul 2022 | USD | 55.7 | 56.79 | 54.87 | 56 | 56 | -0.02 (-0.04%) | 500,900 |
30 Jun 2022 | USD | 56.17 | 56.94 | 55.34 | 56.02 | 56.02 | -1.41 (-2.46%) | 585,300 |