| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2022 | USD | 54.49 | 54.95 | 53.978 | 54.53 | 54.53 | +0.26 (+0.48%) | 3,208,200 |
| 28 Jun 2022 | USD | 54.89 | 55.72 | 53.9 | 54.27 | 54.27 | +0.03 (+0.06%) | 4,755,300 |
| 27 Jun 2022 | USD | 53.71 | 54.32 | 53.08 | 54.24 | 54.24 | +0.68 (+1.27%) | 4,769,100 |
| 24 Jun 2022 | USD | 51.43 | 53.6 | 51.215 | 53.56 | 53.56 | +2.63 (+5.16%) | 8,329,500 |
| 23 Jun 2022 | USD | 53.25 | 53.54 | 50.755 | 50.93 | 50.93 | -2.5 (-4.68%) | 5,882,000 |
| 22 Jun 2022 | USD | 53.71 | 54.66 | 53.42 | 53.43 | 53.43 | -1.94 (-3.50%) | 4,488,400 |
| 21 Jun 2022 | USD | 54.46 | 55.62 | 53.93 | 55.37 | 55.37 | +2.15 (+4.04%) | 3,590,200 |
| 17 Jun 2022 | USD | 54.12 | 54.53 | 52.66 | 53.22 | 53.22 | -0.82 (-1.52%) | 12,994,200 |
| 16 Jun 2022 | USD | 54.6 | 54.73 | 53.68 | 54.04 | 54.04 | -1.49 (-2.68%) | 4,880,000 |
| 15 Jun 2022 | USD | 56.87 | 57.21 | 54.9 | 55.53 | 55.53 | -0.86 (-1.53%) | 4,482,700 |
| 14 Jun 2022 | USD | 56.24 | 56.74 | 55.87 | 56.39 | 56.39 | +0.15 (+0.27%) | 4,443,200 |
| 13 Jun 2022 | USD | 56.62 | 57.19 | 55.78 | 56.24 | 56.24 | -1.74 (-3.00%) | 3,721,400 |
| 10 Jun 2022 | USD | 60.16 | 60.315 | 57.97 | 57.98 | 57.98 | -3.1 (-5.08%) | 3,551,200 |
| 9 Jun 2022 | USD | 61.47 | 61.65 | 60.86 | 61.08 | 61.08 | -0.92 (-1.48%) | 4,500,600 |
| 8 Jun 2022 | USD | 61.86 | 62.4 | 61.32 | 62 | 62 | -0.38 (-0.61%) | 3,734,400 |
| 7 Jun 2022 | USD | 61.35 | 62.53 | 61.31 | 62.38 | 62.38 | +0.66 (+1.07%) | 3,560,000 |
| 6 Jun 2022 | USD | 62.2 | 62.415 | 61.38 | 61.72 | 61.72 | -0.28 (-0.45%) | 2,699,300 |
| 3 Jun 2022 | USD | 62.5 | 62.7 | 61.74 | 62 | 62 | -0.54 (-0.86%) | 3,425,000 |
| 2 Jun 2022 | USD | 62.72 | 63.02 | 62.06 | 62.54 | 62.54 | +0.21 (+0.34%) | 4,820,200 |
| 1 Jun 2022 | USD | 63.01 | 63.27 | 61.801 | 62.33 | 62.33 | -0.29 (-0.46%) | 4,259,100 |
| 31 May 2022 | USD | 62.98 | 63.97 | 62.36 | 62.62 | 62.62 | -0.29 (-0.46%) | 12,551,200 |
| 27 May 2022 | USD | 62.94 | 63.115 | 61.22 | 62.91 | 62.91 | -0.26 (-0.41%) | 6,501,900 |
| 26 May 2022 | USD | 62.52 | 64.03 | 62.45 | 63.17 | 63.17 | +1.16 (+1.87%) | 5,745,200 |
| 25 May 2022 | USD | 61.67 | 62.46 | 61.395 | 62.01 | 62.01 | -0.08 (-0.13%) | 5,374,200 |
| 24 May 2022 | USD | 60.66 | 62.195 | 60.25 | 62.09 | 62.09 | +1.18 (+1.94%) | 5,808,300 |
| 23 May 2022 | USD | 59.85 | 61.175 | 59.192 | 60.91 | 60.91 | +1.68 (+2.84%) | 4,956,300 |
| 20 May 2022 | USD | 59.47 | 59.78 | 58.04 | 59.23 | 59.23 | +0.23 (+0.39%) | 9,441,900 |
| 19 May 2022 | USD | 56.48 | 59.076 | 56.43 | 59 | 59 | +1.91 (+3.35%) | 6,912,300 |
| 18 May 2022 | USD | 57.036 | 58.3 | 56.86 | 57.09 | 57.09 | -0.52 (-0.90%) | 4,319,300 |
| 17 May 2022 | USD | 57.28 | 57.92 | 56.67 | 57.61 | 57.61 | +1.07 (+1.89%) | 4,238,000 |
