Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 38.65 | 38.8 | 37.9 | 38.5 | 38.5 | -1.2 (-3.02%) | 3,840,200 |
4 Aug 2022 | USD | 40 | 40.75 | 39.58 | 39.7 | 39.7 | +0.48 (+1.22%) | 5,435,300 |
3 Aug 2022 | USD | 38.43 | 39.3 | 38.16 | 39.22 | 39.22 | +1.4 (+3.70%) | 14,432,900 |
2 Aug 2022 | USD | 37.54 | 38.67 | 37.11 | 37.82 | 37.82 | +0.5 (+1.34%) | 17,385,400 |
1 Aug 2022 | USD | 37.6 | 38.37 | 36.57 | 37.32 | 37.32 | -1.34 (-3.47%) | 14,887,700 |
29 Jul 2022 | USD | 39.23 | 39.4 | 38.21 | 38.66 | 38.66 | -2 (-4.92%) | 14,785,800 |
28 Jul 2022 | USD | 40.86 | 41.19 | 40.15 | 40.66 | 40.66 | -0.43 (-1.05%) | 2,348,500 |
27 Jul 2022 | USD | 40.9 | 41.25 | 40.39 | 41.09 | 41.09 | -0.01 (-0.02%) | 2,885,400 |
26 Jul 2022 | USD | 41.75 | 41.82 | 41 | 41.1 | 41.1 | -0.48 (-1.15%) | 3,424,400 |
25 Jul 2022 | USD | 41.5 | 41.75 | 41.33 | 41.58 | 41.58 | -0.23 (-0.55%) | 1,896,200 |
22 Jul 2022 | USD | 42.18 | 42.49 | 41.7 | 41.81 | 41.81 | -1.35 (-3.13%) | 2,872,900 |
21 Jul 2022 | USD | 42.66 | 43.24 | 42.58 | 43.16 | 43.16 | +0.41 (+0.96%) | 2,060,900 |
20 Jul 2022 | USD | 42.96 | 43.1 | 42.45 | 42.75 | 42.75 | -0.4 (-0.93%) | 2,557,800 |
19 Jul 2022 | USD | 42.6 | 43.25 | 42.35 | 43.15 | 43.15 | +0.9 (+2.13%) | 2,865,600 |
18 Jul 2022 | USD | 42.37 | 42.74 | 42.17 | 42.25 | 42.25 | +0.84 (+2.03%) | 3,611,900 |
15 Jul 2022 | USD | 41.18 | 41.55 | 40.68 | 41.41 | 41.41 | -0.2 (-0.48%) | 1,968,000 |
14 Jul 2022 | USD | 42.33 | 42.4 | 41.35 | 41.61 | 41.61 | -0.87 (-2.05%) | 3,082,900 |
13 Jul 2022 | USD | 42.13 | 42.93 | 42.11 | 42.48 | 42.48 | -0.56 (-1.30%) | 3,934,700 |
12 Jul 2022 | USD | 43 | 43.34 | 42.79 | 43.04 | 43.04 | +0.13 (+0.30%) | 1,793,400 |
11 Jul 2022 | USD | 43.33 | 43.63 | 42.75 | 42.91 | 42.91 | -1.73 (-3.88%) | 3,010,800 |
8 Jul 2022 | USD | 44.71 | 45.12 | 44.33 | 44.64 | 44.64 | -0.68 (-1.50%) | 2,484,000 |
7 Jul 2022 | USD | 44.65 | 45.6 | 44.63 | 45.32 | 45.32 | +1.43 (+3.26%) | 3,151,400 |
6 Jul 2022 | USD | 43.98 | 44.16 | 43.36 | 43.89 | 43.89 | -0.08 (-0.18%) | 3,394,300 |
5 Jul 2022 | USD | 43.15 | 44.4 | 43 | 43.97 | 43.97 | -1.31 (-2.89%) | 4,468,500 |
1 Jul 2022 | USD | 45.29 | 45.66 | 44.53 | 45.28 | 45.28 | -0.11 (-0.24%) | 3,450,400 |
30 Jun 2022 | USD | 45.16 | 45.51 | 44.43 | 45.39 | 45.39 | -1.01 (-2.18%) | 3,544,100 |
29 Jun 2022 | USD | 46.1 | 46.59 | 45.93 | 46.4 | 46.4 | +0.75 (+1.64%) | 3,858,000 |
28 Jun 2022 | USD | 46.69 | 47.35 | 45.42 | 45.65 | 45.65 | -1.57 (-3.32%) | 6,372,500 |
27 Jun 2022 | USD | 48.33 | 48.55 | 47.09 | 47.22 | 47.22 | -1.96 (-3.99%) | 6,179,300 |
24 Jun 2022 | USD | 48.98 | 49.38 | 48.61 | 49.18 | 49.18 | +1.18 (+2.46%) | 3,029,300 |