Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 53.83 | 54.32 | 53.52 | 54.25 | 54.25 | +0.6 (+1.12%) | 54,100 |
27 Jul 2022 | USD | 53.39 | 53.8 | 53.12 | 53.65 | 53.65 | +0.38 (+0.71%) | 32,900 |
26 Jul 2022 | USD | 52.94 | 53.29 | 52.94 | 53.27 | 53.27 | +0.18 (+0.34%) | 36,700 |
25 Jul 2022 | USD | 52.77 | 53.24 | 52.77 | 53.09 | 53.09 | +0.45 (+0.85%) | 45,600 |
22 Jul 2022 | USD | 52.82 | 52.97 | 52.34 | 52.64 | 52.64 | -0.01 (-0.02%) | 28,900 |
21 Jul 2022 | USD | 52.23 | 52.69 | 52.1 | 52.65 | 52.65 | +0.2 (+0.38%) | 101,600 |
20 Jul 2022 | USD | 52.38 | 52.61 | 52.03 | 52.45 | 52.45 | +0.06 (+0.11%) | 34,800 |
19 Jul 2022 | USD | 51.62 | 52.43 | 51.62 | 52.39 | 52.39 | +1.2 (+2.34%) | 56,300 |
18 Jul 2022 | USD | 51.8 | 51.82 | 51.15 | 51.19 | 51.19 | -0.34 (-0.66%) | 41,100 |
15 Jul 2022 | USD | 51.44 | 51.7 | 51.15 | 51.53 | 51.53 | +0.6 (+1.18%) | 103,800 |
14 Jul 2022 | USD | 50.53 | 50.95 | 50.41 | 50.93 | 50.93 | -0.34 (-0.66%) | 40,500 |
13 Jul 2022 | USD | 51.04 | 51.5 | 50.85 | 51.27 | 51.27 | -0.22 (-0.43%) | 49,600 |
12 Jul 2022 | USD | 51.49 | 52 | 51.28 | 51.49 | 51.49 | -0.12 (-0.23%) | 48,000 |
11 Jul 2022 | USD | 51.48 | 51.76 | 51.41 | 51.61 | 51.61 | -0.09 (-0.17%) | 55,200 |
8 Jul 2022 | USD | 51.93 | 52.11 | 51.67 | 51.7 | 51.7 | -0.37 (-0.71%) | 41,100 |
7 Jul 2022 | USD | 52.07 | 52.2 | 51.96 | 52.07 | 52.07 | +0.26 (+0.50%) | 42,700 |
6 Jul 2022 | USD | 51.69 | 52.1 | 51.26 | 51.81 | 51.81 | +0.12 (+0.23%) | 34,800 |
5 Jul 2022 | USD | 51.79 | 51.79 | 50.75 | 51.69 | 51.69 | -0.65 (-1.24%) | 46,400 |
1 Jul 2022 | USD | 51.41 | 52.39 | 51.31 | 52.34 | 52.34 | +0.95 (+1.85%) | 56,700 |
30 Jun 2022 | USD | 51.04 | 51.71 | 50.77 | 51.39 | 51.39 | -0.05 (-0.10%) | 65,200 |
29 Jun 2022 | USD | 51.54 | 51.55 | 51.15 | 51.44 | 51.44 | -0.1 (-0.19%) | 88,800 |
28 Jun 2022 | USD | 52.27 | 52.65 | 51.52 | 51.54 | 51.54 | -0.48 (-0.92%) | 61,300 |
27 Jun 2022 | USD | 51.75 | 52.24 | 51.63 | 52.02 | 52.02 | +0.32 (+0.62%) | 43,600 |
24 Jun 2022 | USD | 50.51 | 51.75 | 50.51 | 51.7 | 51.7 | +1.46 (+2.91%) | 53,400 |
23 Jun 2022 | USD | 49.99 | 50.32 | 49.76 | 50.24 | 50.24 | +0.37 (+0.74%) | 53,900 |
22 Jun 2022 | USD | 49.14 | 50.15 | 49.14 | 49.87 | 49.87 | +0.29 (+0.58%) | 81,700 |
21 Jun 2022 | USD | 49.58 | 49.92 | 49.25 | 49.58 | 49.58 | +0.19 (+0.38%) | 63,700 |
17 Jun 2022 | USD | 49.33 | 49.93 | 49.11 | 49.39 | 49.39 | +0.18 (+0.37%) | 104,200 |
16 Jun 2022 | USD | 49.87 | 49.88 | 49.07 | 49.21 | 49.21 | -1.38 (-2.73%) | 80,300 |
15 Jun 2022 | USD | 50.55 | 51.24 | 50.36 | 50.59 | 50.59 | +0.43 (+0.86%) | 79,000 |