Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 24 | 24.15 | 23.75 | 23.86 | 23.86 | +0.06 (+0.25%) | 5,485,500 |
3 Aug 2022 | USD | 24.74 | 25.09 | 23.79 | 23.8 | 23.8 | -0.78 (-3.17%) | 6,865,700 |
2 Aug 2022 | USD | 23.54 | 24.68 | 23.34 | 24.58 | 24.58 | +1 (+4.24%) | 8,064,700 |
1 Aug 2022 | USD | 24.35 | 24.4 | 23.56 | 23.58 | 23.58 | -1.17 (-4.73%) | 8,539,900 |
29 Jul 2022 | USD | 24.77 | 24.81 | 23.97 | 24.75 | 24.75 | +0.12 (+0.49%) | 6,146,600 |
28 Jul 2022 | USD | 24.47 | 24.82 | 24.1 | 24.63 | 24.63 | -0.38 (-1.52%) | 6,819,700 |
27 Jul 2022 | USD | 24.51 | 25.07 | 24.33 | 25.01 | 25.01 | +0.27 (+1.09%) | 8,005,200 |
26 Jul 2022 | USD | 24.16 | 24.79 | 24.01 | 24.74 | 24.74 | -0.08 (-0.32%) | 3,676,100 |
25 Jul 2022 | USD | 25.05 | 25.16 | 24.72 | 24.82 | 24.82 | +0.52 (+2.14%) | 4,152,300 |
22 Jul 2022 | USD | 24.45 | 24.56 | 24.01 | 24.3 | 24.3 | -0.87 (-3.46%) | 6,688,100 |
21 Jul 2022 | USD | 25.82 | 25.89 | 25.1 | 25.17 | 25.17 | -0.87 (-3.34%) | 5,164,200 |
20 Jul 2022 | USD | 25.67 | 26.33 | 25.63 | 26.04 | 26.04 | -0.19 (-0.72%) | 5,282,700 |
19 Jul 2022 | USD | 25.9 | 26.51 | 25.83 | 26.23 | 26.23 | +0.3 (+1.16%) | 6,011,800 |
18 Jul 2022 | USD | 25.78 | 26.24 | 25.75 | 25.93 | 25.93 | +0.5 (+1.97%) | 3,912,700 |
15 Jul 2022 | USD | 25.55 | 25.64 | 25.09 | 25.43 | 25.43 | -0.25 (-0.97%) | 5,146,300 |
14 Jul 2022 | USD | 25.83 | 26.13 | 25.4 | 25.68 | 25.68 | +0.4 (+1.58%) | 6,057,200 |
13 Jul 2022 | USD | 26.45 | 26.6 | 25.18 | 25.28 | 25.28 | -0.62 (-2.39%) | 9,181,100 |
12 Jul 2022 | USD | 25.65 | 25.92 | 25.32 | 25.9 | 25.9 | -0.27 (-1.03%) | 3,819,300 |
11 Jul 2022 | USD | 26.47 | 26.5 | 25.98 | 26.17 | 26.17 | -0.89 (-3.29%) | 3,558,800 |
8 Jul 2022 | USD | 26.62 | 27.28 | 26.62 | 27.06 | 27.06 | +0.58 (+2.19%) | 4,173,400 |
7 Jul 2022 | USD | 25.89 | 26.6 | 25.86 | 26.48 | 26.48 | +0.46 (+1.77%) | 5,669,800 |
6 Jul 2022 | USD | 24.88 | 26.03 | 24.84 | 26.02 | 26.02 | +0.86 (+3.42%) | 7,886,300 |
5 Jul 2022 | USD | 25.08 | 25.43 | 24.74 | 25.16 | 25.16 | -0.51 (-1.99%) | 6,893,700 |
1 Jul 2022 | USD | 25.53 | 25.87 | 24.79 | 25.67 | 25.67 | -0.48 (-1.84%) | 7,080,600 |
30 Jun 2022 | USD | 26.15 | 26.2 | 25.71 | 26.15 | 26.15 | -0.48 (-1.80%) | 5,806,000 |
29 Jun 2022 | USD | 27.34 | 27.42 | 26.59 | 26.63 | 26.63 | -0.82 (-2.99%) | 4,318,700 |
28 Jun 2022 | USD | 27.86 | 28.05 | 27.44 | 27.45 | 27.45 | -0.21 (-0.76%) | 4,552,400 |
27 Jun 2022 | USD | 27.87 | 27.91 | 27.4 | 27.66 | 27.66 | +0.44 (+1.62%) | 4,642,700 |
24 Jun 2022 | USD | 26.8 | 27.24 | 26.48 | 27.22 | 27.22 | +0.74 (+2.79%) | 7,925,900 |
23 Jun 2022 | USD | 26.6 | 26.81 | 26 | 26.48 | 26.48 | -0.46 (-1.71%) | 7,168,600 |