Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | USD | 76.98 | 76.98 | 75.77 | 76.84 | 76.84 | -0.16 (-0.21%) | 10,882,400 |
30 Jun 2022 | USD | 77.03 | 77.65 | 76.29 | 77 | 77 | -1.28 (-1.64%) | 14,219,700 |
29 Jun 2022 | USD | 78.7 | 79.17 | 77.99 | 78.28 | 78.28 | -0.42 (-0.53%) | 8,723,600 |
28 Jun 2022 | USD | 79.84 | 80.4 | 78.49 | 78.7 | 78.7 | -1.28 (-1.60%) | 8,869,700 |
27 Jun 2022 | USD | 79.23 | 80.59 | 79.1 | 79.98 | 79.98 | +1.02 (+1.29%) | 10,586,900 |
24 Jun 2022 | USD | 78.62 | 79 | 78.12 | 78.96 | 78.96 | +1.27 (+1.63%) | 12,370,200 |
23 Jun 2022 | USD | 76.56 | 77.76 | 76.56 | 77.69 | 77.69 | +1.14 (+1.49%) | 12,241,200 |
22 Jun 2022 | USD | 76.47 | 77.42 | 76.2 | 76.55 | 76.55 | +0.08 (+0.10%) | 11,129,800 |
21 Jun 2022 | USD | 75 | 77.03 | 74.52 | 76.47 | 76.47 | +2.7 (+3.66%) | 15,534,300 |
17 Jun 2022 | USD | 72.71 | 74.37 | 72.67 | 73.77 | 73.77 | +1.15 (+1.58%) | 34,756,700 |
16 Jun 2022 | USD | 72.47 | 72.81 | 71.71 | 72.62 | 72.62 | -0.4 (-0.55%) | 14,035,300 |
15 Jun 2022 | USD | 73.16 | 73.6 | 72.46 | 73.02 | 73.02 | +0.15 (+0.21%) | 14,264,600 |
14 Jun 2022 | USD | 73.54 | 73.79 | 72.39 | 72.87 | 72.87 | -0.71 (-0.96%) | 14,104,200 |
13 Jun 2022 | USD | 73.86 | 74.33 | 73.3 | 73.58 | 73.58 | -1.51 (-2.01%) | 13,636,300 |
10 Jun 2022 | USD | 75.4 | 75.72 | 74.88 | 75.09 | 75.09 | -0.89 (-1.17%) | 10,964,700 |
9 Jun 2022 | USD | 76.09 | 76.98 | 75.82 | 75.98 | 75.98 | -0.2 (-0.26%) | 11,760,600 |
8 Jun 2022 | USD | 76.52 | 76.82 | 75.92 | 76.18 | 76.18 | -0.41 (-0.54%) | 7,617,300 |
7 Jun 2022 | USD | 75.27 | 76.72 | 75.18 | 76.59 | 76.59 | +1.34 (+1.78%) | 13,994,500 |
6 Jun 2022 | USD | 75.45 | 75.63 | 74.69 | 75.25 | 75.25 | +0.08 (+0.11%) | 11,551,100 |
3 Jun 2022 | USD | 74.35 | 75.32 | 74.3 | 75.17 | 75.17 | +0.1 (+0.13%) | 12,187,600 |
2 Jun 2022 | USD | 75.5 | 75.6 | 73.62 | 75.07 | 75.07 | +0.11 (+0.15%) | 12,805,100 |
1 Jun 2022 | USD | 75.34 | 75.51 | 74.34 | 74.96 | 74.96 | -0.49 (-0.65%) | 12,280,200 |
31 May 2022 | USD | 75.08 | 75.98 | 73.67 | 75.45 | 75.45 | -0.69 (-0.91%) | 28,617,100 |
27 May 2022 | USD | 77.31 | 77.45 | 75.47 | 76.14 | 76.14 | -1.45 (-1.87%) | 16,315,700 |
26 May 2022 | USD | 78.11 | 78.61 | 77.32 | 77.59 | 77.59 | +0.35 (+0.45%) | 12,028,800 |
25 May 2022 | USD | 77.13 | 77.87 | 76.66 | 77.24 | 77.24 | +0.11 (+0.14%) | 12,508,400 |
24 May 2022 | USD | 76.7 | 77.72 | 76.41 | 77.13 | 77.13 | +0.43 (+0.56%) | 13,242,500 |
23 May 2022 | USD | 76.51 | 77.48 | 76.46 | 76.7 | 76.7 | +0.51 (+0.67%) | 13,539,200 |
20 May 2022 | USD | 76.5 | 77.15 | 75.34 | 76.19 | 76.19 | +0.23 (+0.30%) | 17,323,500 |
19 May 2022 | USD | 76.09 | 76.79 | 75.69 | 75.96 | 75.96 | -1.06 (-1.38%) | 14,858,600 |