Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 71.33 | 72.43 | 69.72 | 70.61 | 70.61 | -0.45 (-0.63%) | 3,854,700 |
29 Apr 2022 | USD | 70.24 | 72.11 | 69.72 | 71.06 | 71.06 | +0.26 (+0.37%) | 4,019,200 |
28 Apr 2022 | USD | 71.16 | 74.65 | 69.88 | 70.8 | 70.8 | -0.27 (-0.38%) | 8,441,000 |
27 Apr 2022 | USD | 70.72 | 72.12 | 70.3 | 71.07 | 71.07 | +0.54 (+0.77%) | 4,639,300 |
26 Apr 2022 | USD | 72.24 | 72.65 | 70.5 | 70.53 | 70.53 | -2.38 (-3.26%) | 2,280,900 |
25 Apr 2022 | USD | 72.8 | 73.22 | 72.13 | 72.91 | 72.91 | -0.17 (-0.23%) | 3,140,100 |
22 Apr 2022 | USD | 77.4 | 77.4 | 72.89 | 73.08 | 73.08 | -4.9 (-6.28%) | 4,265,700 |
21 Apr 2022 | USD | 78.66 | 78.66 | 77.79 | 77.98 | 77.98 | -0.58 (-0.74%) | 2,224,300 |
20 Apr 2022 | USD | 76.49 | 78.73 | 75.88 | 78.56 | 78.56 | +2.05 (+2.68%) | 2,492,200 |
19 Apr 2022 | USD | 75.22 | 76.63 | 75.08 | 76.51 | 76.51 | +1.54 (+2.05%) | 2,523,800 |
18 Apr 2022 | USD | 76.25 | 76.37 | 74.6 | 74.97 | 74.97 | -1.47 (-1.92%) | 1,824,000 |
14 Apr 2022 | USD | 78.68 | 78.76 | 75.97 | 76.44 | 76.44 | -2 (-2.55%) | 3,843,100 |
13 Apr 2022 | USD | 78.05 | 78.8 | 77.59 | 78.44 | 78.44 | +0.37 (+0.47%) | 2,459,100 |
12 Apr 2022 | USD | 78.2 | 79.57 | 77.95 | 78.07 | 78.07 | -0.7 (-0.89%) | 3,045,100 |
11 Apr 2022 | USD | 80 | 80.58 | 78.6 | 78.77 | 78.77 | -1.23 (-1.54%) | 3,590,700 |
8 Apr 2022 | USD | 77.85 | 80.31 | 77.85 | 80 | 80 | +1.99 (+2.55%) | 4,260,900 |
7 Apr 2022 | USD | 76.63 | 78.26 | 76.55 | 78.01 | 78.01 | +1.01 (+1.31%) | 2,976,400 |
6 Apr 2022 | USD | 76.04 | 77.09 | 75.78 | 77 | 77 | +0.51 (+0.67%) | 3,513,200 |
5 Apr 2022 | USD | 75.32 | 78 | 75.32 | 76.49 | 76.49 | +1.02 (+1.35%) | 4,263,500 |
4 Apr 2022 | USD | 76.15 | 77.02 | 75.42 | 75.47 | 75.47 | -3.11 (-3.96%) | 5,406,800 |
1 Apr 2022 | USD | 77.68 | 78.62 | 76.94 | 78.58 | 78.58 | +1.04 (+1.34%) | 3,183,400 |
31 Mar 2022 | USD | 79.05 | 79.68 | 77.19 | 77.54 | 77.54 | -1.84 (-2.32%) | 4,662,200 |
30 Mar 2022 | USD | 79.62 | 80.04 | 78.6 | 79.38 | 79.38 | -0.13 (-0.16%) | 2,861,100 |
29 Mar 2022 | USD | 79.65 | 80.72 | 78.92 | 79.51 | 79.51 | +0.59 (+0.75%) | 6,771,000 |
28 Mar 2022 | USD | 77.35 | 78.93 | 76.75 | 78.92 | 78.92 | +1.71 (+2.21%) | 3,536,600 |
25 Mar 2022 | USD | 77.6 | 78.33 | 76.76 | 77.21 | 77.21 | -0.47 (-0.61%) | 2,990,100 |
24 Mar 2022 | USD | 77.38 | 78 | 76.86 | 77.68 | 77.68 | +0.61 (+0.79%) | 7,617,400 |
23 Mar 2022 | USD | 78.03 | 78.11 | 76.92 | 77.07 | 77.07 | -0.94 (-1.20%) | 4,620,600 |
22 Mar 2022 | USD | 79.26 | 79.27 | 78.01 | 78.01 | 78.01 | -1.04 (-1.32%) | 4,193,000 |
21 Mar 2022 | USD | 79.01 | 79.92 | 78.85 | 79.05 | 79.05 | -0.07 (-0.09%) | 3,016,700 |