Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 57.78 | 59.03 | 57.29 | 57.61 | 34.2305 | +0.47 (+0.82%) | 1,236,900 |
10 Aug 2022 | USD | 56.73 | 57.99 | 55.74 | 57.14 | 33.9513 | +2.06 (+3.74%) | 1,757,700 |
9 Aug 2022 | USD | 57.47 | 57.56 | 54.8 | 55.08 | 32.7273 | -2.8 (-4.84%) | 1,864,100 |
8 Aug 2022 | USD | 60.75 | 61.19 | 57.85 | 57.88 | 34.391 | -1.98 (-3.31%) | 1,428,000 |
5 Aug 2022 | USD | 59.68 | 60.38 | 58.25 | 59.86 | 35.5674 | -1.39 (-2.27%) | 2,157,200 |
4 Aug 2022 | USD | 60.54 | 61.66 | 60.54 | 61.25 | 36.3933 | +0.7 (+1.16%) | 1,478,100 |
3 Aug 2022 | USD | 59.89 | 61.05 | 59.76 | 60.55 | 35.9774 | +1.51 (+2.56%) | 1,147,400 |
2 Aug 2022 | USD | 58.94 | 59.42 | 57.8 | 59.04 | 35.0802 | -0.32 (-0.54%) | 1,342,000 |
1 Aug 2022 | USD | 59.29 | 60.93 | 58.45 | 59.36 | 35.2704 | -0.38 (-0.64%) | 1,681,800 |
29 Jul 2022 | USD | 57.55 | 59.9 | 57.07 | 59.74 | 35.4961 | +2.62 (+4.59%) | 1,547,900 |
28 Jul 2022 | USD | 54.69 | 57.29 | 54.67 | 57.12 | 33.9394 | +3.02 (+5.58%) | 1,189,500 |
27 Jul 2022 | USD | 53.75 | 54.32 | 52.4 | 54.1 | 32.145 | +1.28 (+2.42%) | 795,800 |
26 Jul 2022 | USD | 53.39 | 53.53 | 52.36 | 52.82 | 31.3844 | -1.25 (-2.31%) | 675,700 |
25 Jul 2022 | USD | 54.24 | 54.38 | 53.21 | 54.07 | 32.1272 | -0.13 (-0.24%) | 815,300 |
22 Jul 2022 | USD | 54.5 | 54.74 | 53.07 | 54.2 | 32.2044 | -0.47 (-0.86%) | 819,000 |
21 Jul 2022 | USD | 53.68 | 54.94 | 53.14 | 54.67 | 32.4837 | +0.37 (+0.68%) | 1,215,500 |
20 Jul 2022 | USD | 51.81 | 54.48 | 51.64 | 54.3 | 32.2638 | +2.49 (+4.81%) | 2,032,600 |
19 Jul 2022 | USD | 49.49 | 51.91 | 49.42 | 51.81 | 30.7843 | +3.47 (+7.18%) | 947,300 |
18 Jul 2022 | USD | 48.77 | 50.23 | 48.16 | 48.34 | 28.7225 | +0.33 (+0.69%) | 983,800 |
15 Jul 2022 | USD | 47.5 | 48.48 | 47.35 | 48.01 | 28.5264 | +1.22 (+2.61%) | 809,000 |
14 Jul 2022 | USD | 46.91 | 47.08 | 45.09 | 46.79 | 27.8015 | -0.98 (-2.05%) | 1,432,800 |
13 Jul 2022 | USD | 47.81 | 48.36 | 47.01 | 47.77 | 28.3838 | -1.31 (-2.67%) | 1,240,100 |
12 Jul 2022 | USD | 48.14 | 50.34 | 47.91 | 49.08 | 29.1622 | +1.03 (+2.14%) | 1,110,100 |
11 Jul 2022 | USD | 49.18 | 49.52 | 48.03 | 48.05 | 28.5502 | -1.54 (-3.11%) | 831,800 |
8 Jul 2022 | USD | 51.24 | 51.29 | 49.1 | 49.59 | 29.4652 | +1.13 (+2.33%) | 1,755,400 |
7 Jul 2022 | USD | 48.06 | 49.28 | 47.89 | 48.46 | 28.7938 | +1.26 (+2.67%) | 969,100 |
6 Jul 2022 | USD | 47.48 | 48.25 | 46.39 | 47.2 | 28.0452 | -0.64 (-1.34%) | 1,416,400 |
5 Jul 2022 | USD | 47.25 | 47.92 | 46.16 | 47.84 | 28.4254 | -0.31 (-0.64%) | 1,330,000 |
1 Jul 2022 | USD | 47.57 | 48.62 | 46.66 | 48.15 | 28.6096 | -0.01 (-0.02%) | 1,135,100 |
30 Jun 2022 | USD | 47.15 | 48.66 | 46 | 48.16 | 28.6156 | -0.2 (-0.41%) | 1,163,500 |