Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 69.72 | 69.76 | 68.82 | 69.08 | 69.08 | -0.37 (-0.53%) | 1,953,500 |
13 May 2022 | USD | 69.1 | 69.67 | 68.44 | 69.45 | 69.45 | +0.87 (+1.27%) | 2,445,800 |
12 May 2022 | USD | 68.6 | 69.05 | 67.71 | 68.58 | 68.58 | 0.0 (0.0%) | 2,882,600 |
11 May 2022 | USD | 68.21 | 69.72 | 68.15 | 68.58 | 68.58 | +0.3 (+0.44%) | 1,345,400 |
10 May 2022 | USD | 69.15 | 70.2 | 67.66 | 68.28 | 68.28 | -0.9 (-1.30%) | 1,880,100 |
9 May 2022 | USD | 67.45 | 69.69 | 67.19 | 69.18 | 69.18 | +1.43 (+2.11%) | 2,055,600 |
6 May 2022 | USD | 67.2 | 68.01 | 66.92 | 67.75 | 67.75 | +0.27 (+0.40%) | 2,060,700 |
5 May 2022 | USD | 68.21 | 68.52 | 66.99 | 67.48 | 67.48 | -1.36 (-1.98%) | 1,370,900 |
4 May 2022 | USD | 67.53 | 69 | 67.48 | 68.84 | 68.84 | +1.35 (+2.00%) | 2,247,400 |
3 May 2022 | USD | 67.98 | 69.17 | 67.39 | 67.49 | 67.49 | -0.31 (-0.46%) | 2,112,100 |
2 May 2022 | USD | 69.16 | 69.56 | 67.22 | 67.8 | 67.8 | -0.89 (-1.30%) | 2,015,400 |
29 Apr 2022 | USD | 70.52 | 70.6 | 68.55 | 68.69 | 68.69 | -2.18 (-3.08%) | 2,110,700 |
28 Apr 2022 | USD | 70.37 | 71.09 | 69.76 | 70.87 | 70.87 | +0.66 (+0.94%) | 2,037,000 |
27 Apr 2022 | USD | 70.4 | 71.21 | 69.89 | 70.21 | 70.21 | -0.17 (-0.24%) | 1,391,300 |
26 Apr 2022 | USD | 70.23 | 71.46 | 70.23 | 70.38 | 70.38 | -0.21 (-0.30%) | 1,593,000 |
25 Apr 2022 | USD | 72.03 | 72.19 | 69.91 | 70.59 | 70.59 | -1.17 (-1.63%) | 2,958,600 |
22 Apr 2022 | USD | 72.77 | 72.79 | 71.63 | 71.76 | 71.76 | -1.08 (-1.48%) | 1,360,300 |
21 Apr 2022 | USD | 72.9 | 73.76 | 72.57 | 72.84 | 72.84 | -0.2 (-0.27%) | 1,311,100 |
20 Apr 2022 | USD | 72.95 | 73.25 | 72.44 | 73.04 | 73.04 | +0.73 (+1.01%) | 1,481,500 |
19 Apr 2022 | USD | 71.56 | 72.55 | 71.55 | 72.31 | 72.31 | +0.87 (+1.22%) | 1,707,300 |
18 Apr 2022 | USD | 71.8 | 72.18 | 71.19 | 71.44 | 71.44 | -0.11 (-0.15%) | 1,017,800 |
14 Apr 2022 | USD | 72.08 | 72.37 | 71.54 | 71.55 | 71.55 | -0.35 (-0.49%) | 2,472,100 |
13 Apr 2022 | USD | 72.78 | 73.06 | 71.84 | 71.9 | 71.9 | -0.93 (-1.28%) | 1,701,400 |
12 Apr 2022 | USD | 72.01 | 73.04 | 71.65 | 72.83 | 72.83 | +0.59 (+0.82%) | 1,473,900 |
11 Apr 2022 | USD | 72.67 | 73.18 | 72.03 | 72.24 | 72.24 | -0.27 (-0.37%) | 1,634,300 |
8 Apr 2022 | USD | 72.71 | 72.97 | 72.11 | 72.51 | 72.51 | +0.15 (+0.21%) | 1,834,100 |
7 Apr 2022 | USD | 72.96 | 73.14 | 71.8 | 72.36 | 72.36 | -1.2 (-1.63%) | 3,050,700 |
6 Apr 2022 | USD | 71.47 | 73.64 | 71.17 | 73.56 | 73.56 | +2.45 (+3.45%) | 3,617,600 |
5 Apr 2022 | USD | 70.76 | 71.89 | 70.48 | 71.11 | 71.11 | +0.52 (+0.74%) | 1,933,900 |
4 Apr 2022 | USD | 70.65 | 70.82 | 69.66 | 70.59 | 70.59 | -0.51 (-0.72%) | 1,601,700 |