Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | USD | 66.96 | 67.61 | 65.18 | 66.72 | 66.72 | +0.38 (+0.57%) | 395,978 |
31 May 2022 | USD | 66.98 | 66.98 | 65.48 | 66.34 | 66.34 | -0.48 (-0.72%) | 345,607 |
27 May 2022 | USD | 65 | 66.82 | 64.9 | 66.82 | 66.82 | +1.97 (+3.04%) | 336,396 |
26 May 2022 | USD | 64.42 | 65.25 | 64.06 | 64.85 | 64.85 | +1 (+1.57%) | 489,056 |
25 May 2022 | USD | 63.9 | 64.62 | 63.4 | 63.85 | 63.85 | -0.09 (-0.14%) | 199,000 |
24 May 2022 | USD | 64.76 | 64.76 | 62.85 | 63.94 | 63.94 | -1.01 (-1.56%) | 239,160 |
23 May 2022 | USD | 65.37 | 65.765 | 64.535 | 64.95 | 64.95 | -0.05 (-0.08%) | 539,683 |
20 May 2022 | USD | 66.94 | 67.49 | 63.84 | 65 | 65 | -1.27 (-1.92%) | 373,143 |
19 May 2022 | USD | 63.96 | 66.8 | 63.1 | 66.27 | 66.27 | +1.55 (+2.39%) | 305,970 |
18 May 2022 | USD | 65.97 | 66.254 | 64.25 | 64.72 | 64.72 | -1.98 (-2.97%) | 242,266 |
17 May 2022 | USD | 64.97 | 66.85 | 64.82 | 66.7 | 66.7 | +3.26 (+5.14%) | 511,117 |
16 May 2022 | USD | 64.14 | 64.14 | 62.5 | 63.44 | 63.44 | -0.5 (-0.78%) | 233,580 |
13 May 2022 | USD | 62.59 | 64.8 | 61.73 | 63.94 | 63.94 | +1.03 (+1.64%) | 320,788 |
12 May 2022 | USD | 63.59 | 63.75 | 61.88 | 62.91 | 62.91 | -0.53 (-0.84%) | 351,547 |
11 May 2022 | USD | 63.33 | 65.985 | 62.95 | 63.44 | 63.44 | -0.4 (-0.63%) | 433,709 |
10 May 2022 | USD | 62.39 | 64.43 | 60.93 | 63.84 | 63.84 | +3.47 (+5.75%) | 937,386 |
9 May 2022 | USD | 64.17 | 64.96 | 60.23 | 60.37 | 60.37 | -4.57 (-7.04%) | 604,177 |
6 May 2022 | USD | 65.27 | 65.27 | 63.72 | 64.94 | 64.94 | -0.56 (-0.85%) | 404,163 |
5 May 2022 | USD | 67.13 | 67.13 | 64.66 | 65.5 | 65.5 | -2.06 (-3.05%) | 535,891 |
4 May 2022 | USD | 65.82 | 67.62 | 64.72 | 67.56 | 67.56 | +1.68 (+2.55%) | 222,664 |
3 May 2022 | USD | 64.88 | 66.71 | 64.88 | 65.88 | 65.88 | +0.78 (+1.20%) | 235,516 |
2 May 2022 | USD | 65.02 | 66.07 | 63.85 | 65.1 | 65.1 | +0.23 (+0.35%) | 362,822 |
29 Apr 2022 | USD | 66.05 | 66.97 | 64.78 | 64.87 | 64.87 | -1.5 (-2.26%) | 307,789 |
28 Apr 2022 | USD | 65.48 | 66.57 | 64.94 | 66.37 | 66.37 | +1.44 (+2.22%) | 366,115 |
27 Apr 2022 | USD | 66.25 | 67.05 | 64.65 | 64.93 | 64.93 | -1.58 (-2.38%) | 399,493 |
26 Apr 2022 | USD | 67.3 | 67.63 | 66.14 | 66.51 | 66.51 | -0.81 (-1.20%) | 713,690 |
25 Apr 2022 | USD | 66.73 | 67.53 | 65.205 | 67.32 | 67.32 | +0.32 (+0.48%) | 484,322 |
22 Apr 2022 | USD | 67.72 | 68.15 | 66.49 | 67 | 67 | -1.33 (-1.95%) | 719,987 |
21 Apr 2022 | USD | 70.35 | 71.238 | 67.835 | 68.33 | 68.33 | -2.14 (-3.04%) | 487,793 |
20 Apr 2022 | USD | 70.66 | 72.13 | 70.25 | 70.47 | 70.47 | +0.11 (+0.16%) | 525,403 |