Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 42.97 | 43.36 | 41.76 | 42.25 | 42.25 | +0.13 (+0.31%) | 725,200 |
10 Aug 2022 | USD | 42.96 | 43.1 | 40.65 | 42.12 | 42.12 | -0.81 (-1.89%) | 748,000 |
9 Aug 2022 | USD | 40.5 | 42.94 | 40.13 | 42.93 | 42.93 | +2.98 (+7.46%) | 1,159,200 |
8 Aug 2022 | USD | 39.71 | 40.38 | 38.97 | 39.95 | 39.95 | +0.73 (+1.86%) | 688,700 |
5 Aug 2022 | USD | 38.1 | 39.65 | 37.78 | 39.22 | 39.22 | +1.07 (+2.80%) | 463,700 |
4 Aug 2022 | USD | 38.86 | 39.06 | 37.67 | 38.15 | 38.15 | -0.96 (-2.45%) | 680,700 |
3 Aug 2022 | USD | 40.49 | 40.49 | 38.34 | 39.11 | 39.11 | -0.92 (-2.30%) | 927,200 |
2 Aug 2022 | USD | 40.5 | 41 | 39.37 | 40.03 | 40.03 | -0.23 (-0.57%) | 777,500 |
1 Aug 2022 | USD | 38.52 | 40.52 | 37.4 | 40.26 | 40.26 | +1.65 (+4.27%) | 1,797,400 |
29 Jul 2022 | USD | 40 | 40.25 | 38.5 | 38.61 | 38.61 | -0.11 (-0.28%) | 1,197,800 |
28 Jul 2022 | USD | 42 | 42.01 | 37.25 | 38.72 | 38.72 | -2.57 (-6.22%) | 1,545,200 |
27 Jul 2022 | USD | 40.75 | 41.48 | 39.77 | 41.29 | 41.29 | +0.93 (+2.30%) | 894,600 |
26 Jul 2022 | USD | 40.06 | 40.67 | 39.28 | 40.36 | 40.36 | +0.08 (+0.20%) | 1,177,500 |
25 Jul 2022 | USD | 37.81 | 40.44 | 36.84 | 40.28 | 40.28 | +2.62 (+6.96%) | 1,263,700 |
22 Jul 2022 | USD | 38.77 | 39.63 | 37.1 | 37.66 | 37.66 | -0.89 (-2.31%) | 940,100 |
21 Jul 2022 | USD | 38.18 | 38.6 | 36.38 | 38.55 | 38.55 | +0.15 (+0.39%) | 1,250,000 |
20 Jul 2022 | USD | 37.48 | 38.48 | 37.16 | 38.4 | 38.4 | +0.26 (+0.68%) | 1,164,800 |
19 Jul 2022 | USD | 36.39 | 38.67 | 36.34 | 38.14 | 38.14 | +1.6 (+4.38%) | 1,078,300 |
18 Jul 2022 | USD | 36 | 37.53 | 35.99 | 36.54 | 36.54 | +1.51 (+4.31%) | 1,382,900 |
15 Jul 2022 | USD | 34 | 35.1 | 33.03 | 35.03 | 35.03 | +1.05 (+3.09%) | 899,800 |
14 Jul 2022 | USD | 32.03 | 34.01 | 31.9 | 33.98 | 33.98 | +0.97 (+2.94%) | 948,100 |
13 Jul 2022 | USD | 31.5 | 33.46 | 30.99 | 33.01 | 33.01 | +1.05 (+3.29%) | 578,700 |
12 Jul 2022 | USD | 31.61 | 32.06 | 30.44 | 31.96 | 31.96 | -0.33 (-1.02%) | 687,800 |
11 Jul 2022 | USD | 32.64 | 33.35 | 32 | 32.29 | 32.29 | -0.72 (-2.18%) | 904,400 |
8 Jul 2022 | USD | 32.74 | 33.51 | 31.81 | 33.01 | 33.01 | +0.79 (+2.45%) | 752,900 |
7 Jul 2022 | USD | 30.12 | 32.55 | 30.04 | 32.22 | 32.22 | +2.93 (+10.00%) | 1,386,800 |
6 Jul 2022 | USD | 32.38 | 32.38 | 28.5 | 29.29 | 29.29 | -3.57 (-10.86%) | 3,352,900 |
5 Jul 2022 | USD | 33.15 | 33.25 | 31.57 | 32.86 | 32.86 | -1.31 (-3.83%) | 1,398,700 |
1 Jul 2022 | USD | 34.36 | 34.49 | 32.26 | 34.17 | 34.17 | -0.34 (-0.99%) | 1,098,400 |
30 Jun 2022 | USD | 34.28 | 35.44 | 33.62 | 34.51 | 34.51 | +0.13 (+0.38%) | 1,269,100 |