Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 49.9 | 49.91 | 47.63 | 47.85 | 47.85 | -2.48 (-4.93%) | 628,800 |
6 May 2022 | USD | 51.02 | 51.05 | 49.71 | 50.33 | 50.33 | -0.86 (-1.68%) | 518,000 |
5 May 2022 | USD | 52.19 | 52.27 | 50.64 | 51.19 | 51.19 | -1.27 (-2.42%) | 473,700 |
4 May 2022 | USD | 50.78 | 52.7 | 50.59 | 52.46 | 52.46 | +1.71 (+3.37%) | 417,400 |
3 May 2022 | USD | 50.77 | 51.39 | 50.56 | 50.75 | 50.75 | -0.01 (-0.02%) | 837,100 |
2 May 2022 | USD | 51.48 | 52.54 | 50.16 | 50.76 | 50.76 | -1.16 (-2.23%) | 521,700 |
29 Apr 2022 | USD | 52.64 | 53.37 | 51.84 | 51.92 | 51.92 | -0.86 (-1.63%) | 1,181,000 |
28 Apr 2022 | USD | 52.5 | 52.96 | 52.04 | 52.78 | 52.78 | +0.63 (+1.21%) | 441,000 |
27 Apr 2022 | USD | 52.1 | 52.83 | 51.62 | 52.15 | 52.15 | -0.12 (-0.23%) | 451,700 |
26 Apr 2022 | USD | 52.96 | 53.6 | 52.22 | 52.27 | 52.27 | -1.1 (-2.06%) | 416,600 |
25 Apr 2022 | USD | 54.64 | 54.64 | 52.43 | 53.37 | 53.37 | -1.28 (-2.34%) | 528,100 |
22 Apr 2022 | USD | 55.47 | 56.07 | 54.61 | 54.65 | 54.65 | -0.8 (-1.44%) | 485,100 |
21 Apr 2022 | USD | 56.88 | 57.03 | 55.1 | 55.45 | 55.45 | -1.21 (-2.14%) | 769,800 |
20 Apr 2022 | USD | 56.53 | 57 | 56.17 | 56.66 | 56.66 | +0.42 (+0.75%) | 443,299 |
19 Apr 2022 | USD | 55.82 | 56.91 | 55.82 | 56.24 | 56.24 | +0.3 (+0.54%) | 433,000 |
18 Apr 2022 | USD | 55.73 | 57.01 | 55.64 | 55.94 | 55.94 | +0.11 (+0.20%) | 617,300 |
14 Apr 2022 | USD | 55.26 | 56.13 | 55.21 | 55.83 | 55.83 | +0.88 (+1.60%) | 404,700 |
13 Apr 2022 | USD | 54.93 | 55.69 | 54.69 | 54.95 | 54.95 | +0.2 (+0.37%) | 364,600 |
12 Apr 2022 | USD | 54.92 | 55.4 | 54.62 | 54.75 | 54.75 | +0.1 (+0.18%) | 473,800 |
11 Apr 2022 | USD | 55.01 | 55.4 | 54.48 | 54.65 | 54.65 | -0.29 (-0.53%) | 377,200 |
8 Apr 2022 | USD | 55.34 | 56.01 | 54.88 | 54.94 | 54.94 | -0.47 (-0.85%) | 547,300 |
7 Apr 2022 | USD | 53.87 | 55.44 | 53.61 | 55.41 | 55.41 | +1.43 (+2.65%) | 474,400 |
6 Apr 2022 | USD | 53.17 | 55.02 | 53.16 | 53.98 | 53.98 | +0.56 (+1.05%) | 658,800 |
5 Apr 2022 | USD | 54.05 | 54.46 | 53.36 | 53.42 | 53.42 | -0.59 (-1.09%) | 912,000 |
4 Apr 2022 | USD | 53.94 | 54.25 | 53.09 | 54.01 | 54.01 | -0.17 (-0.31%) | 525,200 |
1 Apr 2022 | USD | 53.85 | 54.2 | 53.2006 | 54.18 | 54.18 | +0.32 (+0.59%) | 497,274 |
31 Mar 2022 | USD | 54.71 | 55.21 | 53.86 | 53.86 | 53.86 | -1.1 (-2.00%) | 536,700 |
30 Mar 2022 | USD | 54.08 | 55.14 | 54.06 | 54.96 | 54.96 | +0.93 (+1.72%) | 398,600 |
29 Mar 2022 | USD | 54.32 | 54.71 | 53.7 | 54.03 | 54.03 | -0.56 (-1.03%) | 429,000 |
28 Mar 2022 | USD | 55.1 | 55.19 | 54.31 | 54.59 | 54.59 | -0.78 (-1.41%) | 484,100 |