Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 44.73 | 44.8 | 44.52 | 44.65 | 44.65 | 0.0 (0.0%) | 1,605,900 |
27 Jun 2022 | USD | 44.76 | 44.81 | 44.61 | 44.65 | 44.65 | -0.16 (-0.36%) | 361,200 |
24 Jun 2022 | USD | 44.73 | 44.82 | 44.65 | 44.81 | 44.81 | +0.06 (+0.13%) | 568,400 |
23 Jun 2022 | USD | 44.87 | 44.9 | 44.63 | 44.75 | 44.75 | -0.01 (-0.02%) | 1,291,400 |
22 Jun 2022 | USD | 44.75 | 45.01 | 44.75 | 44.76 | 44.76 | -0.14 (-0.31%) | 825,900 |
21 Jun 2022 | USD | 44.91 | 45.12 | 44.9 | 44.9 | 44.9 | -0.01 (-0.02%) | 1,117,900 |
17 Jun 2022 | USD | 44.67 | 44.93 | 44.67 | 44.91 | 44.91 | +0.05 (+0.11%) | 1,490,200 |
16 Jun 2022 | USD | 44.82 | 45.03 | 44.55 | 44.86 | 44.86 | +0.02 (+0.04%) | 927,400 |
15 Jun 2022 | USD | 44.76 | 45.07 | 44.7 | 44.84 | 44.84 | +0.05 (+0.11%) | 720,700 |
14 Jun 2022 | USD | 44.93 | 45.08 | 44.62 | 44.79 | 44.79 | +0.22 (+0.49%) | 1,336,500 |
13 Jun 2022 | USD | 45.29 | 45.37 | 44.56 | 44.57 | 44.57 | -0.96 (-2.11%) | 1,257,100 |
10 Jun 2022 | USD | 45.5 | 45.59 | 45.26 | 45.53 | 45.53 | -0.09 (-0.20%) | 588,000 |
9 Jun 2022 | USD | 45.63 | 45.67 | 45.43 | 45.62 | 45.62 | -0.09 (-0.20%) | 839,200 |
8 Jun 2022 | USD | 45.69 | 45.73 | 45.62 | 45.71 | 45.71 | -0.03 (-0.07%) | 386,200 |
7 Jun 2022 | USD | 45.7 | 45.75 | 45.61 | 45.74 | 45.74 | -0.04 (-0.09%) | 337,300 |
6 Jun 2022 | USD | 45.73 | 45.78 | 45.6 | 45.78 | 45.78 | +0.15 (+0.33%) | 497,300 |
3 Jun 2022 | USD | 45.59 | 45.89 | 45.54 | 45.63 | 45.63 | +0.01 (+0.02%) | 585,800 |
2 Jun 2022 | USD | 45.49 | 45.69 | 45.49 | 45.62 | 45.62 | +0.12 (+0.26%) | 423,000 |
1 Jun 2022 | USD | 45.45 | 45.52 | 45.36 | 45.5 | 45.5 | +0.24 (+0.53%) | 624,900 |
31 May 2022 | USD | 45.39 | 45.42 | 45.26 | 45.26 | 45.26 | -0.13 (-0.29%) | 751,100 |
27 May 2022 | USD | 45.18 | 45.57 | 45.18 | 45.39 | 45.39 | +0.21 (+0.46%) | 782,500 |
26 May 2022 | USD | 44.92 | 45.28 | 44.92 | 45.18 | 45.18 | +0.18 (+0.40%) | 789,100 |
25 May 2022 | USD | 44.92 | 45 | 44.8 | 45 | 45 | 0.0 (0.0%) | 683,100 |
24 May 2022 | USD | 45.05 | 45.14 | 44.88 | 45 | 45 | -0.28 (-0.62%) | 803,500 |
23 May 2022 | USD | 45.23 | 45.42 | 45.23 | 45.28 | 45.28 | +0.14 (+0.31%) | 467,700 |
20 May 2022 | USD | 45.42 | 45.47 | 45.03 | 45.14 | 45.14 | -0.21 (-0.46%) | 838,100 |
19 May 2022 | USD | 45.51 | 45.56 | 45.32 | 45.35 | 45.35 | -0.05 (-0.11%) | 751,400 |
18 May 2022 | USD | 45.71 | 45.72 | 45.4 | 45.4 | 45.4 | -0.42 (-0.92%) | 588,100 |
17 May 2022 | USD | 45.67 | 45.82 | 45.6 | 45.82 | 45.82 | +0.24 (+0.53%) | 446,100 |
16 May 2022 | USD | 45.46 | 45.67 | 45.46 | 45.58 | 45.58 | -0.04 (-0.09%) | 500,700 |