| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2022 | USD | 279.3 | 287.38 | 274.78 | 275.57 | 55.114 | -5.98 (-2.12%) | 1,272,100 |
| 13 May 2022 | USD | 272.56 | 283.49 | 272.34 | 281.55 | 56.31 | +14.89 (+5.58%) | 1,734,700 |
| 12 May 2022 | USD | 257 | 277.4 | 254 | 266.66 | 53.332 | +5.7 (+2.18%) | 2,159,600 |
| 11 May 2022 | USD | 261.6 | 278.74 | 259.38 | 260.96 | 52.192 | -0.83 (-0.32%) | 3,133,500 |
| 10 May 2022 | USD | 258.78 | 267.3 | 245.52 | 261.79 | 52.358 | +16.57 (+6.76%) | 2,634,000 |
| 9 May 2022 | USD | 259.76 | 261.9 | 243.63 | 245.22 | 49.044 | -21.15 (-7.94%) | 2,147,400 |
| 6 May 2022 | USD | 279.12 | 279.5 | 263.26 | 266.37 | 53.274 | -18.15 (-6.38%) | 1,598,400 |
| 5 May 2022 | USD | 303 | 306.39 | 275.8 | 284.52 | 56.904 | -2.85 (-0.99%) | 2,638,200 |
| 4 May 2022 | USD | 284.19 | 288.49 | 267.76 | 287.37 | 57.474 | +0.84 (+0.29%) | 2,271,800 |
| 3 May 2022 | USD | 292.02 | 294 | 283.63 | 286.53 | 57.306 | -5.49 (-1.88%) | 1,013,900 |
| 2 May 2022 | USD | 288.56 | 294.49 | 283.53 | 292.02 | 58.404 | +3.01 (+1.04%) | 1,291,200 |
| 29 Apr 2022 | USD | 306.22 | 309.88 | 287.64 | 289.01 | 57.802 | -19.64 (-6.36%) | 1,202,600 |
| 28 Apr 2022 | USD | 304.24 | 311.89 | 296.67 | 308.65 | 61.73 | +8.33 (+2.77%) | 1,192,300 |
| 27 Apr 2022 | USD | 306.58 | 315.74 | 299.64 | 300.32 | 60.064 | -6.18 (-2.02%) | 1,037,400 |
| 26 Apr 2022 | USD | 319.33 | 321.44 | 306.44 | 306.5 | 61.3 | -16.99 (-5.25%) | 995,300 |
| 25 Apr 2022 | USD | 302.13 | 324.31 | 301.01 | 323.49 | 64.698 | +19.2 (+6.31%) | 1,325,200 |
| 22 Apr 2022 | USD | 320.9 | 323.84 | 303.64 | 304.29 | 60.858 | -16.97 (-5.28%) | 1,051,600 |
| 21 Apr 2022 | USD | 344.58 | 357.58 | 320.43 | 321.26 | 64.252 | -19.32 (-5.67%) | 1,214,200 |
| 20 Apr 2022 | USD | 338 | 348.65 | 336.73 | 340.58 | 68.116 | +5.39 (+1.61%) | 1,067,800 |
| 19 Apr 2022 | USD | 329.37 | 336.16 | 325.46 | 335.19 | 67.038 | +4.77 (+1.44%) | 761,000 |
| 18 Apr 2022 | USD | 329.43 | 334.22 | 323.25 | 330.42 | 66.084 | -1.34 (-0.40%) | 637,600 |
| 14 Apr 2022 | USD | 342.85 | 343.39 | 331.05 | 331.76 | 66.352 | -9.1 (-2.67%) | 729,000 |
| 13 Apr 2022 | USD | 331.99 | 342.7 | 330.52 | 340.86 | 68.172 | +10.76 (+3.26%) | 790,900 |
| 12 Apr 2022 | USD | 335.31 | 341.72 | 327.45 | 330.1 | 66.02 | +2.03 (+0.62%) | 778,800 |
| 11 Apr 2022 | USD | 330.69 | 333.84 | 324.65 | 328.07 | 65.614 | -7.76 (-2.31%) | 897,000 |
| 8 Apr 2022 | USD | 335.12 | 341.71 | 333.9 | 335.83 | 67.166 | -2.29 (-0.68%) | 723,100 |
| 7 Apr 2022 | USD | 331.27 | 344.52 | 331.27 | 338.12 | 67.624 | +6.05 (+1.82%) | 1,045,500 |
| 6 Apr 2022 | USD | 335.31 | 337.79 | 328.52 | 332.07 | 66.414 | -9.82 (-2.87%) | 983,700 |
| 5 Apr 2022 | USD | 346.24 | 346.98 | 338.65 | 341.89 | 68.378 | -4.8 (-1.38%) | 868,300 |
| 4 Apr 2022 | USD | 342.48 | 347.63 | 340.35 | 346.69 | 69.338 | +7.68 (+2.27%) | 671,000 |
