Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2022 | USD | 78.27 | 78.47 | 76.84 | 77.02 | 77.02 | -1.2 (-1.53%) | 15,026,200 |
17 May 2022 | USD | 76.94 | 78.43 | 76.8 | 78.22 | 78.22 | +1.31 (+1.70%) | 14,509,400 |
16 May 2022 | USD | 76.29 | 77.25 | 76.08 | 76.91 | 76.91 | +1.11 (+1.46%) | 13,441,100 |
13 May 2022 | USD | 76.44 | 76.59 | 75.52 | 75.8 | 75.8 | -0.5 (-0.66%) | 13,771,700 |
12 May 2022 | USD | 76.08 | 76.34 | 74.86 | 76.3 | 76.3 | +0.15 (+0.20%) | 16,224,500 |
11 May 2022 | USD | 76.26 | 77.33 | 76.07 | 76.15 | 76.15 | -0.14 (-0.18%) | 13,678,100 |
10 May 2022 | USD | 76.82 | 77 | 75.63 | 76.29 | 76.29 | +0.02 (+0.03%) | 15,343,400 |
9 May 2022 | USD | 75.69 | 77.25 | 74.86 | 76.27 | 76.27 | -0.4 (-0.52%) | 19,130,700 |
6 May 2022 | USD | 76.12 | 76.85 | 75.76 | 76.67 | 76.67 | +0.42 (+0.55%) | 15,176,800 |
5 May 2022 | USD | 76.39 | 77.03 | 75.53 | 76.25 | 76.25 | -0.06 (-0.08%) | 14,788,100 |
4 May 2022 | USD | 75.01 | 76.64 | 74.8 | 76.31 | 76.31 | +1.26 (+1.68%) | 17,112,500 |
3 May 2022 | USD | 75.78 | 75.99 | 74.21 | 75.05 | 75.05 | -0.03 (-0.04%) | 14,951,500 |
2 May 2022 | USD | 75.37 | 75.97 | 74.33 | 75.08 | 75.08 | -0.19 (-0.25%) | 20,533,700 |
29 Apr 2022 | USD | 73.78 | 76.01 | 73.35 | 75.27 | 75.27 | -1.93 (-2.50%) | 26,445,700 |
28 Apr 2022 | USD | 76.77 | 77.75 | 76.22 | 77.2 | 77.2 | +1.39 (+1.83%) | 21,438,800 |
27 Apr 2022 | USD | 75.8 | 76.3 | 75.09 | 75.81 | 75.81 | +0.22 (+0.29%) | 12,603,600 |
26 Apr 2022 | USD | 75.98 | 76.94 | 75.56 | 75.59 | 75.59 | -0.46 (-0.60%) | 11,525,600 |
25 Apr 2022 | USD | 75.74 | 76.24 | 74.71 | 76.05 | 76.05 | +0.3 (+0.40%) | 14,944,800 |
22 Apr 2022 | USD | 76.91 | 77.29 | 75.68 | 75.75 | 75.75 | -1.81 (-2.33%) | 15,110,400 |
21 Apr 2022 | USD | 77.28 | 78.17 | 76.61 | 77.56 | 77.56 | +0.28 (+0.36%) | 11,110,200 |
20 Apr 2022 | USD | 76.21 | 77.69 | 76.04 | 77.28 | 77.28 | +0.88 (+1.15%) | 9,721,100 |
19 Apr 2022 | USD | 76.88 | 76.89 | 75.98 | 76.4 | 76.4 | -0.35 (-0.46%) | 12,875,700 |
18 Apr 2022 | USD | 77.15 | 77.23 | 76.36 | 76.75 | 76.75 | -0.76 (-0.98%) | 13,841,900 |
14 Apr 2022 | USD | 77.04 | 78.12 | 76.79 | 77.51 | 77.51 | +0.64 (+0.83%) | 16,729,800 |
13 Apr 2022 | USD | 76.73 | 77.14 | 76.45 | 76.87 | 76.87 | +0.32 (+0.42%) | 9,961,000 |
12 Apr 2022 | USD | 76.22 | 77.02 | 75.57 | 76.55 | 76.55 | +0.05 (+0.07%) | 12,596,400 |
11 Apr 2022 | USD | 77.7 | 78.13 | 76.47 | 76.5 | 76.5 | -1.27 (-1.63%) | 15,560,700 |
8 Apr 2022 | USD | 76.82 | 78.06 | 76.76 | 77.77 | 77.77 | +0.51 (+0.66%) | 22,331,700 |
7 Apr 2022 | USD | 75.38 | 77.28 | 75.3 | 77.26 | 77.26 | +1.92 (+2.55%) | 20,655,600 |
6 Apr 2022 | USD | 74.18 | 75.48 | 73.97 | 75.34 | 75.34 | +0.91 (+1.22%) | 15,420,100 |