Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 45.98 | 46.43 | 45.86 | 45.95 | 45.95 | -0.43 (-0.93%) | 2,507,000 |
21 Jun 2022 | USD | 46.33 | 46.68 | 45.84 | 46.38 | 46.38 | +0.57 (+1.24%) | 2,514,000 |
17 Jun 2022 | USD | 45.1 | 45.94 | 44.97 | 45.81 | 45.81 | +0.54 (+1.19%) | 3,798,900 |
16 Jun 2022 | USD | 45.42 | 45.54 | 44.67 | 45.27 | 45.27 | -1.05 (-2.27%) | 2,848,900 |
15 Jun 2022 | USD | 45.76 | 46.78 | 45.31 | 46.32 | 46.32 | +0.82 (+1.80%) | 2,042,000 |
14 Jun 2022 | USD | 45.98 | 46.13 | 45.43 | 45.5 | 45.5 | -0.54 (-1.17%) | 2,898,900 |
13 Jun 2022 | USD | 45.53 | 46.37 | 45.53 | 46.04 | 46.04 | -1.37 (-2.89%) | 4,835,600 |
10 Jun 2022 | USD | 48.45 | 48.5 | 47.34 | 47.41 | 47.41 | -1.71 (-3.48%) | 3,729,000 |
9 Jun 2022 | USD | 49.78 | 49.94 | 49.03 | 49.12 | 49.12 | -1.36 (-2.69%) | 2,996,300 |
8 Jun 2022 | USD | 50.47 | 50.72 | 50.11 | 50.48 | 50.48 | -0.19 (-0.37%) | 4,067,600 |
7 Jun 2022 | USD | 50.37 | 50.7 | 49.88 | 50.67 | 50.67 | +0.18 (+0.36%) | 2,806,600 |
6 Jun 2022 | USD | 51.71 | 51.73 | 50.48 | 50.49 | 50.49 | -0.74 (-1.44%) | 2,834,900 |
3 Jun 2022 | USD | 51.23 | 51.5 | 51.01 | 51.23 | 51.23 | -0.27 (-0.52%) | 1,353,700 |
2 Jun 2022 | USD | 51.86 | 51.99 | 51.28 | 51.5 | 51.5 | -0.15 (-0.29%) | 2,356,600 |
1 Jun 2022 | USD | 52.31 | 52.39 | 51.42 | 51.65 | 51.65 | -0.42 (-0.81%) | 2,133,700 |
31 May 2022 | USD | 53 | 53.1 | 51.72 | 52.07 | 52.07 | -1.09 (-2.05%) | 4,658,100 |
27 May 2022 | USD | 52.4 | 53.33 | 52.4 | 53.16 | 53.16 | +1.19 (+2.29%) | 4,116,600 |
26 May 2022 | USD | 51.72 | 52.2 | 51.67 | 51.97 | 51.97 | +0.37 (+0.72%) | 2,427,900 |
25 May 2022 | USD | 50.89 | 51.99 | 50.74 | 51.6 | 51.6 | +0.4 (+0.78%) | 2,247,400 |
24 May 2022 | USD | 50.87 | 51.26 | 50.47 | 51.2 | 51.2 | +0.18 (+0.35%) | 2,091,000 |
23 May 2022 | USD | 51.41 | 51.77 | 50.96 | 51.02 | 51.02 | -0.09 (-0.18%) | 3,387,300 |
20 May 2022 | USD | 51.39 | 51.54 | 50.79 | 51.11 | 51.11 | +0.36 (+0.71%) | 2,586,500 |
19 May 2022 | USD | 49.86 | 51.09 | 49.71 | 50.75 | 50.75 | +1.09 (+2.19%) | 1,988,300 |
18 May 2022 | USD | 50.79 | 50.93 | 49.41 | 49.66 | 49.66 | -1.24 (-2.44%) | 2,218,700 |
17 May 2022 | USD | 50.37 | 51.12 | 50.03 | 50.9 | 50.9 | +1.12 (+2.25%) | 3,655,900 |
16 May 2022 | USD | 48.75 | 49.92 | 48.65 | 49.78 | 49.78 | +0.88 (+1.80%) | 2,013,500 |
13 May 2022 | USD | 48.33 | 48.97 | 48.12 | 48.9 | 48.9 | +0.75 (+1.56%) | 2,410,800 |
12 May 2022 | USD | 47.45 | 48.61 | 47.18 | 48.15 | 48.15 | +0.2 (+0.42%) | 3,253,100 |
11 May 2022 | USD | 47.63 | 48.35 | 47.55 | 47.95 | 47.95 | +0.32 (+0.67%) | 3,156,300 |
10 May 2022 | USD | 47.95 | 48.12 | 47.37 | 47.63 | 47.63 | +0.09 (+0.19%) | 2,373,200 |