Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 49.54 | 49.95 | 49.54 | 49.63 | 49.63 | +0.41 (+0.83%) | 376,600 |
10 Aug 2022 | USD | 48.9 | 49.58 | 48.79 | 49.22 | 49.22 | +1.04 (+2.16%) | 331,200 |
9 Aug 2022 | USD | 48.01 | 48.34 | 47.58 | 48.18 | 48.18 | +0.01 (+0.02%) | 296,900 |
8 Aug 2022 | USD | 48.57 | 48.9 | 47.99 | 48.17 | 48.17 | -0.19 (-0.39%) | 224,500 |
5 Aug 2022 | USD | 47.4 | 48.5 | 47.22 | 48.36 | 48.36 | +0.87 (+1.83%) | 227,000 |
4 Aug 2022 | USD | 47.1 | 47.69 | 47.05 | 47.49 | 47.49 | +0.09 (+0.19%) | 204,500 |
3 Aug 2022 | USD | 47.7 | 48.15 | 47.01 | 47.4 | 47.4 | -0.16 (-0.34%) | 270,700 |
2 Aug 2022 | USD | 47.75 | 48.52 | 47.1 | 47.56 | 47.56 | -0.29 (-0.61%) | 231,800 |
1 Aug 2022 | USD | 47.14 | 48.09 | 46.96 | 47.85 | 47.85 | +0.13 (+0.27%) | 307,900 |
29 Jul 2022 | USD | 46.94 | 47.99 | 46.87 | 47.72 | 47.72 | +0.55 (+1.17%) | 283,500 |
28 Jul 2022 | USD | 45.5 | 47.25 | 45.28 | 47.17 | 47.17 | +1.34 (+2.92%) | 542,500 |
27 Jul 2022 | USD | 44.83 | 46.67 | 44.83 | 45.83 | 45.83 | +1.61 (+3.64%) | 531,800 |
26 Jul 2022 | USD | 43.34 | 45.52 | 42.46 | 44.22 | 44.22 | +1.4 (+3.27%) | 690,100 |
25 Jul 2022 | USD | 42.16 | 43.41 | 42.15 | 42.82 | 42.82 | +0.69 (+1.64%) | 311,500 |
22 Jul 2022 | USD | 42.64 | 42.97 | 41.86 | 42.13 | 42.13 | -0.52 (-1.22%) | 266,100 |
21 Jul 2022 | USD | 43.11 | 43.11 | 42.04 | 42.65 | 42.65 | -0.12 (-0.28%) | 197,000 |
20 Jul 2022 | USD | 41.51 | 42.88 | 41.44 | 42.77 | 42.77 | +0.95 (+2.27%) | 336,300 |
19 Jul 2022 | USD | 40.52 | 42.31 | 40.52 | 41.82 | 41.82 | +1.67 (+4.16%) | 293,000 |
18 Jul 2022 | USD | 39.72 | 40.5 | 39.56 | 40.15 | 40.15 | +0.63 (+1.59%) | 208,100 |
15 Jul 2022 | USD | 38.87 | 39.56 | 38.26 | 39.52 | 39.52 | +1.56 (+4.11%) | 283,500 |
14 Jul 2022 | USD | 38.01 | 38.1 | 37.4 | 37.96 | 37.96 | -0.72 (-1.86%) | 156,600 |
13 Jul 2022 | USD | 39.37 | 39.37 | 38.59 | 38.68 | 38.68 | -0.88 (-2.22%) | 175,200 |
12 Jul 2022 | USD | 39.24 | 40.03 | 39.04 | 39.56 | 39.56 | +0.02 (+0.05%) | 239,600 |
11 Jul 2022 | USD | 40.11 | 40.22 | 39.47 | 39.54 | 39.54 | -1.01 (-2.49%) | 202,200 |
8 Jul 2022 | USD | 40.66 | 40.78 | 40 | 40.55 | 40.55 | +0.08 (+0.20%) | 245,900 |
7 Jul 2022 | USD | 40.83 | 41.54 | 39.27 | 40.47 | 40.47 | -0.19 (-0.47%) | 212,200 |
6 Jul 2022 | USD | 40.56 | 41.06 | 39.92 | 40.66 | 40.66 | -0.35 (-0.85%) | 277,700 |
5 Jul 2022 | USD | 40.06 | 41.04 | 39.59 | 41.01 | 41.01 | +0.08 (+0.20%) | 425,800 |
1 Jul 2022 | USD | 39.77 | 40.95 | 39.75 | 40.93 | 40.93 | +0.84 (+2.10%) | 250,500 |
30 Jun 2022 | USD | 39.51 | 40.52 | 38.83 | 40.09 | 40.09 | -0.14 (-0.35%) | 308,200 |