Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 62.8 | 62.8 | 61.84 | 62.08 | 62.08 | -1.41 (-2.22%) | 555,600 |
6 May 2022 | USD | 63.2 | 63.65 | 62.65 | 63.49 | 63.49 | +0.02 (+0.03%) | 306,400 |
5 May 2022 | USD | 64.55 | 64.55 | 62.86 | 63.47 | 63.47 | -1.43 (-2.20%) | 502,500 |
4 May 2022 | USD | 63.42 | 65.01 | 63.26 | 64.9 | 64.9 | +1.67 (+2.64%) | 306,600 |
3 May 2022 | USD | 62.91 | 63.64 | 62.69 | 63.23 | 63.23 | +0.47 (+0.75%) | 406,800 |
2 May 2022 | USD | 62.82 | 63.18 | 61.63 | 62.76 | 62.76 | +0.02 (+0.03%) | 355,900 |
29 Apr 2022 | USD | 64.42 | 64.47 | 62.65 | 62.74 | 62.74 | -2.02 (-3.12%) | 178,500 |
28 Apr 2022 | USD | 64.08 | 64.99 | 63.59 | 64.76 | 64.76 | +1.13 (+1.78%) | 273,300 |
27 Apr 2022 | USD | 63.64 | 64.34 | 63.39 | 63.63 | 63.63 | +0.2 (+0.32%) | 278,100 |
26 Apr 2022 | USD | 64.22 | 64.63 | 63.43 | 63.43 | 63.43 | -1.1 (-1.70%) | 255,800 |
25 Apr 2022 | USD | 64.12 | 64.66 | 63.16 | 64.53 | 64.53 | -0.09 (-0.14%) | 327,500 |
22 Apr 2022 | USD | 66.09 | 66.09 | 64.58 | 64.62 | 64.62 | -1.65 (-2.49%) | 276,800 |
21 Apr 2022 | USD | 67.26 | 67.44 | 66.17 | 66.27 | 66.27 | -0.64 (-0.96%) | 298,700 |
20 Apr 2022 | USD | 66.67 | 67.13 | 66.66 | 66.91 | 66.91 | +0.56 (+0.84%) | 204,500 |
19 Apr 2022 | USD | 65.67 | 66.44 | 65.67 | 66.35 | 66.35 | +0.7 (+1.07%) | 152,300 |
18 Apr 2022 | USD | 65.66 | 66.03 | 65.42 | 65.65 | 65.65 | -0.1 (-0.15%) | 277,800 |
14 Apr 2022 | USD | 66.06 | 66.27 | 65.73 | 65.75 | 65.75 | -0.33 (-0.50%) | 171,900 |
13 Apr 2022 | USD | 65.67 | 66.11 | 65.57 | 66.08 | 66.08 | +0.37 (+0.56%) | 213,600 |
12 Apr 2022 | USD | 66.06 | 66.36 | 65.49 | 65.71 | 65.71 | -0.04 (-0.06%) | 111,300 |
11 Apr 2022 | USD | 66.41 | 66.56 | 65.71 | 65.75 | 65.75 | -0.86 (-1.29%) | 128,700 |
8 Apr 2022 | USD | 66.27 | 66.87 | 66.25 | 66.61 | 66.61 | +0.29 (+0.44%) | 160,400 |
7 Apr 2022 | USD | 65.81 | 66.55 | 65.6 | 66.32 | 66.32 | +0.4 (+0.61%) | 510,900 |
6 Apr 2022 | USD | 65.37 | 66.06 | 65.37 | 65.92 | 65.92 | +0.25 (+0.38%) | 387,900 |
5 Apr 2022 | USD | 65.9 | 66.53 | 65.55 | 65.67 | 65.67 | -0.39 (-0.59%) | 133,900 |
4 Apr 2022 | USD | 65.99 | 66.11 | 65.57 | 66.06 | 66.06 | +0.04 (+0.06%) | 119,300 |
1 Apr 2022 | USD | 65.83 | 66.04 | 65.45 | 66.02 | 66.02 | +0.3 (+0.46%) | 128,100 |
31 Mar 2022 | USD | 66.46 | 66.61 | 65.66 | 65.72 | 65.72 | -0.83 (-1.25%) | 142,200 |
30 Mar 2022 | USD | 66.67 | 66.78 | 66.27 | 66.55 | 66.55 | -0.11 (-0.17%) | 108,200 |
29 Mar 2022 | USD | 66.51 | 66.71 | 66.11 | 66.66 | 66.66 | +0.52 (+0.79%) | 194,000 |
28 Mar 2022 | USD | 65.85 | 66.14 | 65.55 | 66.14 | 66.14 | +0.02 (+0.03%) | 320,200 |