Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 46.59 | 46.74 | 46.01 | 46.2 | 46.2 | -0.28 (-0.60%) | 203,100 |
3 Aug 2022 | USD | 45.95 | 46.63 | 45.91 | 46.48 | 46.48 | +0.8 (+1.75%) | 359,300 |
2 Aug 2022 | USD | 44.78 | 46.25 | 44.75 | 45.68 | 45.68 | +0.56 (+1.24%) | 401,300 |
1 Aug 2022 | USD | 45.19 | 45.51 | 44.56 | 45.12 | 45.12 | -0.55 (-1.20%) | 271,000 |
29 Jul 2022 | USD | 45.28 | 45.81 | 44.03 | 45.67 | 45.67 | +0.55 (+1.22%) | 375,200 |
28 Jul 2022 | USD | 44.63 | 45.34 | 44.54 | 45.12 | 45.12 | +0.31 (+0.69%) | 191,300 |
27 Jul 2022 | USD | 44.51 | 45.14 | 44.15 | 44.81 | 44.81 | +0.68 (+1.54%) | 294,400 |
26 Jul 2022 | USD | 44.02 | 44.28 | 43.26 | 44.13 | 44.13 | -0.03 (-0.07%) | 223,200 |
25 Jul 2022 | USD | 44.55 | 44.61 | 43.84 | 44.16 | 44.16 | -0.39 (-0.88%) | 252,200 |
22 Jul 2022 | USD | 45.5 | 45.5 | 44.2 | 44.55 | 44.55 | -0.72 (-1.59%) | 219,600 |
21 Jul 2022 | USD | 44.48 | 45.33 | 42.62 | 45.27 | 45.27 | +0.64 (+1.43%) | 260,100 |
20 Jul 2022 | USD | 44.01 | 44.89 | 43.06 | 44.63 | 44.63 | +0.87 (+1.99%) | 466,900 |
19 Jul 2022 | USD | 42.47 | 43.87 | 41.51 | 43.76 | 43.76 | +1.78 (+4.24%) | 401,700 |
18 Jul 2022 | USD | 42.45 | 42.54 | 41.95 | 41.98 | 41.98 | +0.21 (+0.50%) | 285,600 |
15 Jul 2022 | USD | 42 | 42.93 | 41.18 | 41.77 | 41.77 | +0.61 (+1.48%) | 624,200 |
14 Jul 2022 | USD | 41.21 | 41.68 | 40.55 | 41.16 | 41.16 | -0.58 (-1.39%) | 299,700 |
13 Jul 2022 | USD | 41.02 | 41.99 | 40.95 | 41.74 | 41.74 | -0.08 (-0.19%) | 248,800 |
12 Jul 2022 | USD | 42.8 | 43.12 | 41.57 | 41.82 | 41.82 | -1.07 (-2.49%) | 289,200 |
11 Jul 2022 | USD | 42.98 | 43.3 | 42.51 | 42.89 | 42.89 | -0.5 (-1.15%) | 231,300 |
8 Jul 2022 | USD | 42.9 | 43.63 | 42.7 | 43.39 | 43.39 | 0.0 (0.0%) | 304,800 |
7 Jul 2022 | USD | 42.84 | 43.67 | 42.69 | 43.39 | 43.39 | +0.68 (+1.59%) | 318,500 |
6 Jul 2022 | USD | 42.91 | 43.87 | 42.38 | 42.71 | 42.71 | +0.07 (+0.16%) | 291,900 |
5 Jul 2022 | USD | 41.81 | 42.81 | 41.21 | 42.64 | 42.64 | +0.34 (+0.80%) | 434,700 |
1 Jul 2022 | USD | 42.1 | 42.6 | 41.6 | 42.3 | 42.3 | -0.05 (-0.12%) | 327,500 |
30 Jun 2022 | USD | 42.19 | 42.63 | 40.45 | 42.35 | 42.35 | -0.54 (-1.26%) | 543,000 |
29 Jun 2022 | USD | 42.5 | 42.94 | 42.02 | 42.89 | 42.89 | +0.33 (+0.78%) | 363,200 |
28 Jun 2022 | USD | 43.19 | 43.6 | 42.43 | 42.56 | 42.56 | -0.75 (-1.73%) | 385,600 |
27 Jun 2022 | USD | 44.12 | 44.46 | 43.12 | 43.31 | 43.31 | -0.52 (-1.19%) | 376,300 |
24 Jun 2022 | USD | 42.4 | 43.9 | 42.34 | 43.83 | 43.83 | +2 (+4.78%) | 2,232,300 |
23 Jun 2022 | USD | 42.13 | 42.13 | 41.19 | 41.83 | 41.83 | +0.03 (+0.07%) | 600,400 |