| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2022 | USD | 71.49 | 72.15 | 67.23 | 67.48 | 67.48 | -4.09 (-5.71%) | 6,008,400 |
| 13 Jun 2022 | USD | 71.83 | 72.65 | 71.26 | 71.57 | 71.57 | -1.55 (-2.12%) | 3,779,600 |
| 10 Jun 2022 | USD | 71.43 | 73.63 | 71.19 | 73.12 | 73.12 | +1.09 (+1.51%) | 3,268,800 |
| 9 Jun 2022 | USD | 72.3 | 72.85 | 71.5 | 72.03 | 72.03 | -0.82 (-1.13%) | 2,865,200 |
| 8 Jun 2022 | USD | 72.5 | 73.05 | 72.18 | 72.85 | 72.85 | +0.27 (+0.37%) | 1,526,200 |
| 7 Jun 2022 | USD | 72.3 | 72.62 | 71.83 | 72.58 | 72.58 | +0.08 (+0.11%) | 1,989,000 |
| 6 Jun 2022 | USD | 72.22 | 73.27 | 71.96 | 72.5 | 72.5 | -0.04 (-0.06%) | 1,917,700 |
| 3 Jun 2022 | USD | 74 | 74.43 | 72.47 | 72.54 | 72.54 | -1.72 (-2.32%) | 1,881,800 |
| 2 Jun 2022 | USD | 74.5 | 74.5 | 72.3 | 74.26 | 74.26 | -0.21 (-0.28%) | 2,189,400 |
| 1 Jun 2022 | USD | 76.23 | 76.48 | 74.04 | 74.47 | 74.47 | -1.58 (-2.08%) | 1,862,400 |
| 31 May 2022 | USD | 75.38 | 76.51 | 74.75 | 76.05 | 76.05 | -0.11 (-0.14%) | 3,853,400 |
| 27 May 2022 | USD | 76.16 | 76.66 | 75.6 | 76.16 | 76.16 | +0.41 (+0.54%) | 2,576,200 |
| 26 May 2022 | USD | 75.18 | 76.3 | 74.71 | 75.75 | 75.75 | +0.56 (+0.74%) | 1,824,200 |
| 25 May 2022 | USD | 73.83 | 77.08 | 73.54 | 75.19 | 75.19 | +1.29 (+1.75%) | 4,050,000 |
| 24 May 2022 | USD | 73.49 | 73.96 | 72.93 | 73.9 | 73.9 | +0.53 (+0.72%) | 3,259,600 |
| 23 May 2022 | USD | 74.19 | 74.49 | 73.01 | 73.37 | 73.37 | +0.14 (+0.19%) | 2,322,900 |
| 20 May 2022 | USD | 73.14 | 73.3 | 72.07 | 73.23 | 73.23 | +0.63 (+0.87%) | 1,695,500 |
| 19 May 2022 | USD | 71.55 | 72.71 | 71.16 | 72.6 | 72.6 | +0.48 (+0.67%) | 2,580,700 |
| 18 May 2022 | USD | 73.9 | 74.15 | 71.82 | 72.12 | 72.12 | -2.22 (-2.99%) | 1,994,300 |
| 17 May 2022 | USD | 74.17 | 74.36 | 73.42 | 74.34 | 74.34 | +0.65 (+0.88%) | 1,981,000 |
| 16 May 2022 | USD | 73.06 | 73.78 | 72.54 | 73.69 | 73.69 | +0.66 (+0.90%) | 2,864,000 |
| 13 May 2022 | USD | 72.8 | 73.5 | 72.58 | 73.03 | 73.03 | +0.38 (+0.52%) | 2,069,400 |
| 12 May 2022 | USD | 72.12 | 72.81 | 71.27 | 72.65 | 72.65 | +0.65 (+0.90%) | 2,270,600 |
| 11 May 2022 | USD | 72.38 | 74.24 | 71.91 | 72 | 72 | -0.46 (-0.63%) | 2,543,400 |
| 10 May 2022 | USD | 73.86 | 74.22 | 72.22 | 72.46 | 72.46 | -1.16 (-1.58%) | 3,417,400 |
| 9 May 2022 | USD | 72.16 | 74.51 | 71.88 | 73.62 | 73.62 | +0.83 (+1.14%) | 4,362,400 |
| 6 May 2022 | USD | 72.51 | 73.19 | 71.79 | 72.79 | 72.79 | -0.2 (-0.27%) | 3,174,400 |
| 5 May 2022 | USD | 72.74 | 73.39 | 72.1 | 72.99 | 72.99 | -0.21 (-0.29%) | 3,029,700 |
| 4 May 2022 | USD | 71.95 | 73.63 | 71.65 | 73.2 | 73.2 | +1.15 (+1.60%) | 3,550,800 |
| 3 May 2022 | USD | 71.12 | 72.89 | 71.01 | 72.05 | 72.05 | +1.44 (+2.04%) | 4,496,600 |
