Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 67.77 | 67.77 | 66.85 | 67.17 | 67.17 | -0.21 (-0.31%) | 86,100 |
3 Aug 2022 | USD | 67.13 | 67.92 | 66.44 | 67.38 | 67.38 | +0.45 (+0.67%) | 98,700 |
2 Aug 2022 | USD | 66.84 | 67.64 | 66.66 | 66.93 | 66.93 | +0.39 (+0.59%) | 90,700 |
1 Aug 2022 | USD | 65.47 | 67.18 | 65.47 | 66.54 | 66.54 | +0.88 (+1.34%) | 87,500 |
29 Jul 2022 | USD | 65.28 | 66.14 | 64.85 | 65.66 | 65.66 | +0.31 (+0.47%) | 88,200 |
28 Jul 2022 | USD | 64.64 | 65.42 | 62.97 | 65.35 | 65.35 | +0.11 (+0.17%) | 115,500 |
27 Jul 2022 | USD | 64.7 | 65.24 | 64.16 | 65.24 | 65.24 | +0.42 (+0.65%) | 89,400 |
26 Jul 2022 | USD | 64.38 | 64.87 | 64.03 | 64.82 | 64.82 | +0.76 (+1.19%) | 69,400 |
25 Jul 2022 | USD | 63.4 | 64.18 | 62.94 | 64.06 | 64.06 | +0.83 (+1.31%) | 96,300 |
22 Jul 2022 | USD | 63.36 | 63.65 | 62.52 | 63.23 | 63.23 | +0.41 (+0.65%) | 83,100 |
21 Jul 2022 | USD | 61.79 | 62.9 | 61.47 | 62.82 | 62.82 | +0.3 (+0.48%) | 109,400 |
20 Jul 2022 | USD | 63.14 | 63.14 | 61.97 | 62.52 | 62.52 | -0.33 (-0.53%) | 86,000 |
19 Jul 2022 | USD | 62.49 | 63.42 | 62.25 | 62.85 | 62.85 | +0.69 (+1.11%) | 85,000 |
18 Jul 2022 | USD | 63.45 | 63.45 | 61.91 | 62.16 | 62.16 | -1.36 (-2.14%) | 82,700 |
15 Jul 2022 | USD | 63.36 | 64.14 | 62.18 | 63.52 | 63.52 | +0.85 (+1.36%) | 88,100 |
14 Jul 2022 | USD | 61.8 | 62.83 | 61.57 | 62.67 | 62.67 | +0.08 (+0.13%) | 60,800 |
13 Jul 2022 | USD | 62.17 | 62.82 | 61.59 | 62.59 | 62.59 | +0.16 (+0.26%) | 66,700 |
12 Jul 2022 | USD | 62.47 | 63.58 | 62.24 | 62.43 | 62.43 | -0.07 (-0.11%) | 74,000 |
11 Jul 2022 | USD | 62.65 | 63.25 | 62.06 | 62.5 | 62.5 | -0.25 (-0.40%) | 88,100 |
8 Jul 2022 | USD | 63.85 | 63.85 | 62.5 | 62.75 | 62.75 | -0.91 (-1.43%) | 65,400 |
7 Jul 2022 | USD | 64.17 | 64.84 | 63.6 | 63.66 | 63.66 | -0.44 (-0.69%) | 81,700 |
6 Jul 2022 | USD | 62.8 | 64.22 | 62.8 | 64.1 | 64.1 | +1.12 (+1.78%) | 77,600 |
5 Jul 2022 | USD | 64.12 | 64.12 | 61.36 | 62.98 | 62.98 | -1.76 (-2.72%) | 71,200 |
1 Jul 2022 | USD | 62.43 | 64.81 | 62.43 | 64.74 | 64.74 | +2.33 (+3.73%) | 136,900 |
30 Jun 2022 | USD | 61.25 | 62.55 | 61.25 | 62.41 | 62.41 | +0.82 (+1.33%) | 93,400 |
29 Jun 2022 | USD | 61.23 | 61.78 | 60.36 | 61.59 | 61.59 | +0.44 (+0.72%) | 69,600 |
28 Jun 2022 | USD | 62.25 | 62.9 | 61.05 | 61.15 | 61.15 | -0.65 (-1.05%) | 101,800 |
27 Jun 2022 | USD | 61.86 | 61.98 | 61.06 | 61.8 | 61.8 | +0.45 (+0.73%) | 97,200 |
24 Jun 2022 | USD | 60.61 | 61.35 | 60.33 | 61.35 | 61.35 | +1.13 (+1.88%) | 373,600 |
23 Jun 2022 | USD | 58.34 | 60.29 | 58.34 | 60.22 | 60.22 | +2.18 (+3.76%) | 114,900 |