Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 39.18 | 39.33 | 38.18 | 38.82 | 38.82 | -0.54 (-1.37%) | 276,600 |
13 May 2022 | USD | 39.38 | 39.67 | 39.07 | 39.36 | 39.36 | +0.09 (+0.23%) | 289,900 |
12 May 2022 | USD | 38.76 | 39.27 | 38.34 | 39.27 | 39.27 | +0.33 (+0.85%) | 219,300 |
11 May 2022 | USD | 39.38 | 39.92 | 38.87 | 38.94 | 38.94 | -0.29 (-0.74%) | 168,800 |
10 May 2022 | USD | 39.85 | 40.02 | 38.39 | 39.23 | 39.23 | -0.42 (-1.06%) | 258,700 |
9 May 2022 | USD | 38.83 | 39.93 | 38.79 | 39.65 | 39.65 | +0.4 (+1.02%) | 203,700 |
6 May 2022 | USD | 39.62 | 39.62 | 38.51 | 39.25 | 39.25 | -0.36 (-0.91%) | 183,800 |
5 May 2022 | USD | 39.99 | 39.99 | 39.15 | 39.61 | 39.61 | -0.79 (-1.96%) | 192,200 |
4 May 2022 | USD | 39.63 | 40.47 | 39.41 | 40.4 | 40.4 | +0.83 (+2.10%) | 177,100 |
3 May 2022 | USD | 39.37 | 39.88 | 38.8 | 39.57 | 39.57 | +0.28 (+0.71%) | 168,500 |
2 May 2022 | USD | 39.36 | 39.78 | 38.59 | 39.29 | 39.29 | +0.1 (+0.26%) | 208,400 |
29 Apr 2022 | USD | 40.08 | 40.27 | 38.97 | 39.19 | 39.19 | -0.89 (-2.22%) | 212,500 |
28 Apr 2022 | USD | 40.64 | 41.05 | 39.81 | 40.08 | 40.08 | -0.4 (-0.99%) | 242,500 |
27 Apr 2022 | USD | 41.32 | 41.32 | 39.97 | 40.48 | 40.48 | -1.42 (-3.39%) | 468,900 |
26 Apr 2022 | USD | 41.91 | 42.65 | 41.68 | 41.9 | 41.9 | -0.1 (-0.24%) | 467,200 |
25 Apr 2022 | USD | 41.98 | 42.67 | 40.65 | 42 | 42 | -0.32 (-0.76%) | 325,600 |
22 Apr 2022 | USD | 43.39 | 43.39 | 42.08 | 42.32 | 42.32 | -1.08 (-2.49%) | 261,900 |
21 Apr 2022 | USD | 43.73 | 44.54 | 43.29 | 43.4 | 43.4 | +0.05 (+0.12%) | 454,600 |
20 Apr 2022 | USD | 42.4 | 43.44 | 42.4 | 43.35 | 43.35 | +1.34 (+3.19%) | 392,400 |
19 Apr 2022 | USD | 40.26 | 42.02 | 40.26 | 42.01 | 42.01 | +1.95 (+4.87%) | 347,400 |
18 Apr 2022 | USD | 39.86 | 40.57 | 39.75 | 40.06 | 40.06 | +0.21 (+0.53%) | 156,800 |
14 Apr 2022 | USD | 40.05 | 40.41 | 39.47 | 39.85 | 39.85 | -0.2 (-0.50%) | 218,500 |
13 Apr 2022 | USD | 39.4 | 40.11 | 39.27 | 40.05 | 40.05 | +0.5 (+1.26%) | 242,900 |
12 Apr 2022 | USD | 39.03 | 39.73 | 39.03 | 39.55 | 39.55 | +0.4 (+1.02%) | 269,700 |
11 Apr 2022 | USD | 39.04 | 39.84 | 39.04 | 39.15 | 39.15 | +0.01 (+0.03%) | 132,900 |
8 Apr 2022 | USD | 39.49 | 40.15 | 39.1 | 39.14 | 39.14 | -0.26 (-0.66%) | 244,600 |
7 Apr 2022 | USD | 40.72 | 40.8 | 39.35 | 39.4 | 39.4 | -1.21 (-2.98%) | 321,600 |
6 Apr 2022 | USD | 40.95 | 41.16 | 40.4 | 40.61 | 40.61 | -0.42 (-1.02%) | 420,300 |
5 Apr 2022 | USD | 41.03 | 41.67 | 40.74 | 41.03 | 41.03 | +0.05 (+0.12%) | 401,900 |
4 Apr 2022 | USD | 40.75 | 41.06 | 40.41 | 40.98 | 40.98 | +0.13 (+0.32%) | 462,400 |