Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 35.26 | 35.31 | 33.36 | 34.26 | 34.26 | -0.99 (-2.81%) | 1,314,800 |
28 Jun 2022 | USD | 36.39 | 36.67 | 35.08 | 35.25 | 35.25 | -0.82 (-2.27%) | 1,549,700 |
27 Jun 2022 | USD | 36.89 | 37.04 | 35.38 | 36.07 | 36.07 | -0.58 (-1.58%) | 1,357,700 |
24 Jun 2022 | USD | 34.34 | 36.78 | 34.34 | 36.65 | 36.65 | +2.25 (+6.54%) | 1,974,100 |
23 Jun 2022 | USD | 34.32 | 34.7 | 33.48 | 34.4 | 34.4 | +0.09 (+0.26%) | 1,291,900 |
22 Jun 2022 | USD | 35.04 | 35.75 | 34.09 | 34.31 | 34.31 | -2.27 (-6.21%) | 1,546,000 |
21 Jun 2022 | USD | 37 | 37.41 | 36.43 | 36.58 | 36.58 | +0.12 (+0.33%) | 1,207,000 |
17 Jun 2022 | USD | 35.97 | 37.04 | 35.37 | 36.46 | 36.46 | +1 (+2.82%) | 2,830,400 |
16 Jun 2022 | USD | 37.3 | 39.59 | 35.11 | 35.46 | 35.46 | -1.81 (-4.86%) | 2,398,100 |
15 Jun 2022 | USD | 37.78 | 38.53 | 36.5 | 37.27 | 37.27 | +0.13 (+0.35%) | 1,489,300 |
14 Jun 2022 | USD | 36.9 | 37.56 | 36.69 | 37.14 | 37.14 | +0.37 (+1.01%) | 1,089,500 |
13 Jun 2022 | USD | 37.44 | 37.69 | 36.31 | 36.77 | 36.77 | -2.03 (-5.23%) | 1,244,500 |
10 Jun 2022 | USD | 38.21 | 39.11 | 37.8 | 38.8 | 38.8 | -0.45 (-1.15%) | 1,019,000 |
9 Jun 2022 | USD | 40.32 | 40.7 | 39.2 | 39.25 | 39.25 | -1.62 (-3.96%) | 752,700 |
8 Jun 2022 | USD | 42.37 | 42.78 | 40.61 | 40.87 | 40.87 | -1.99 (-4.64%) | 1,057,700 |
7 Jun 2022 | USD | 41.39 | 42.89 | 41.1 | 42.86 | 42.86 | +1.55 (+3.75%) | 1,114,100 |
6 Jun 2022 | USD | 40.5 | 41.62 | 39.7 | 41.31 | 41.31 | +1.31 (+3.28%) | 1,123,200 |
3 Jun 2022 | USD | 40.03 | 40.37 | 39.42 | 40 | 40 | -0.56 (-1.38%) | 780,700 |
2 Jun 2022 | USD | 40.02 | 40.76 | 40.02 | 40.56 | 40.56 | +1.09 (+2.76%) | 686,300 |
1 Jun 2022 | USD | 39.77 | 40.06 | 38.47 | 39.47 | 39.47 | -0.26 (-0.65%) | 963,400 |
31 May 2022 | USD | 40.69 | 40.94 | 39.72 | 39.73 | 39.73 | -1.62 (-3.92%) | 1,144,200 |
27 May 2022 | USD | 41 | 41.39 | 40.4 | 41.35 | 41.35 | +0.88 (+2.17%) | 678,100 |
26 May 2022 | USD | 39.21 | 41.05 | 39.21 | 40.47 | 40.47 | +1.44 (+3.69%) | 1,063,700 |
25 May 2022 | USD | 37.39 | 39.18 | 37.3 | 39.03 | 39.03 | +1.24 (+3.28%) | 996,000 |
24 May 2022 | USD | 37.61 | 37.91 | 36.96 | 37.79 | 37.79 | -0.36 (-0.94%) | 687,600 |
23 May 2022 | USD | 37.28 | 38.63 | 36.92 | 38.15 | 38.15 | +1.52 (+4.15%) | 968,500 |
20 May 2022 | USD | 37.59 | 37.67 | 35.77 | 36.63 | 36.63 | -0.39 (-1.05%) | 913,500 |
19 May 2022 | USD | 36.55 | 37.67 | 36.27 | 37.02 | 37.02 | +0.13 (+0.35%) | 1,016,500 |
18 May 2022 | USD | 38.19 | 38.94 | 36.77 | 36.89 | 36.89 | -1.63 (-4.23%) | 1,077,500 |
17 May 2022 | USD | 37.66 | 38.6 | 37.28 | 38.52 | 38.52 | +1.81 (+4.93%) | 937,000 |