Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 42.77 | 43.075 | 41.94 | 42.59 | 42.59 | +0.23 (+0.54%) | 430,700 |
3 Aug 2022 | USD | 41.16 | 42.62 | 40.7 | 42.36 | 42.36 | +1.7 (+4.18%) | 235,900 |
2 Aug 2022 | USD | 38.39 | 40.7 | 38.25 | 40.66 | 40.66 | +1.71 (+4.39%) | 386,500 |
1 Aug 2022 | USD | 37.53 | 39.14 | 36.75 | 38.95 | 38.95 | +0.95 (+2.50%) | 277,900 |
29 Jul 2022 | USD | 37.71 | 38.401 | 36.73 | 38 | 38 | +0.31 (+0.82%) | 293,200 |
28 Jul 2022 | USD | 36.79 | 37.83 | 36.04 | 37.69 | 37.69 | +0.66 (+1.78%) | 233,900 |
27 Jul 2022 | USD | 37 | 37.25 | 35.435 | 37.03 | 37.03 | +0.92 (+2.55%) | 338,000 |
26 Jul 2022 | USD | 35.83 | 36.73 | 35.3 | 36.11 | 36.11 | -0.46 (-1.26%) | 127,300 |
25 Jul 2022 | USD | 36.89 | 36.89 | 35.75 | 36.57 | 36.57 | -0.32 (-0.87%) | 168,500 |
22 Jul 2022 | USD | 38.06 | 39.21 | 36.43 | 36.89 | 36.89 | -1.33 (-3.48%) | 293,400 |
21 Jul 2022 | USD | 38.35 | 39.25 | 37.42 | 38.22 | 38.22 | -0.18 (-0.47%) | 286,200 |
20 Jul 2022 | USD | 36.22 | 39.16 | 36.22 | 38.4 | 38.4 | +2.33 (+6.46%) | 313,800 |
19 Jul 2022 | USD | 36 | 36.94 | 35.08 | 36.07 | 36.07 | +0.55 (+1.55%) | 308,300 |
18 Jul 2022 | USD | 35.63 | 36.98 | 34.78 | 35.52 | 35.52 | +0.59 (+1.69%) | 552,800 |
15 Jul 2022 | USD | 33.96 | 35.14 | 33.103 | 34.93 | 34.93 | +1.42 (+4.24%) | 229,000 |
14 Jul 2022 | USD | 33.65 | 33.9 | 33.01 | 33.51 | 33.51 | -0.65 (-1.90%) | 122,200 |
13 Jul 2022 | USD | 33.89 | 35 | 33.4 | 34.16 | 34.16 | -0.84 (-2.40%) | 117,700 |
12 Jul 2022 | USD | 35.85 | 36.17 | 34.89 | 35 | 35 | -0.73 (-2.04%) | 176,800 |
11 Jul 2022 | USD | 36.15 | 36.67 | 34.62 | 35.73 | 35.73 | -0.99 (-2.70%) | 380,600 |
8 Jul 2022 | USD | 35.8 | 37.383 | 35.45 | 36.72 | 36.72 | +0.05 (+0.14%) | 273,300 |
7 Jul 2022 | USD | 33.85 | 37.08 | 33.17 | 36.67 | 36.67 | +2.88 (+8.52%) | 516,800 |
6 Jul 2022 | USD | 33.92 | 34.295 | 33.27 | 33.79 | 33.79 | -0.21 (-0.62%) | 311,500 |
5 Jul 2022 | USD | 33.56 | 34.27 | 32.1 | 34 | 34 | +0.17 (+0.50%) | 571,900 |
1 Jul 2022 | USD | 33.85 | 34.12 | 31.91 | 33.83 | 33.83 | -0.1 (-0.29%) | 302,000 |
30 Jun 2022 | USD | 33.31 | 34.2 | 32.57 | 33.93 | 33.93 | +0.23 (+0.68%) | 710,700 |
29 Jun 2022 | USD | 33.2 | 34 | 32.55 | 33.7 | 33.7 | +0.19 (+0.57%) | 280,600 |
28 Jun 2022 | USD | 34.68 | 35.54 | 33.28 | 33.51 | 33.51 | -1.26 (-3.62%) | 381,800 |
27 Jun 2022 | USD | 35.56 | 35.61 | 33.685 | 34.77 | 34.77 | -0.71 (-2.00%) | 460,800 |
24 Jun 2022 | USD | 38.31 | 38.548 | 35.22 | 35.48 | 35.48 | -1.84 (-4.93%) | 1,811,900 |
23 Jun 2022 | USD | 36.26 | 37.5 | 35.83 | 37.32 | 37.32 | +1.35 (+3.75%) | 1,313,300 |