Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 43.48 | 43.95 | 43.41 | 43.77 | 44.6268 | +0.42 (+0.97%) | 3,789,900 |
28 Jun 2022 | USD | 43.59 | 43.75 | 43.26 | 43.35 | 44.1986 | -0.35 (-0.80%) | 3,869,300 |
27 Jun 2022 | USD | 43.62 | 43.89 | 43.46 | 43.7 | 44.5555 | +0.01 (+0.02%) | 3,597,300 |
24 Jun 2022 | USD | 43.29 | 43.7 | 43 | 43.69 | 44.5453 | +0.94 (+2.20%) | 3,936,000 |
23 Jun 2022 | USD | 42.52 | 42.77 | 42.35 | 42.75 | 43.5869 | +0.78 (+1.86%) | 6,327,100 |
22 Jun 2022 | USD | 41.93 | 42.36 | 41.9 | 41.97 | 42.7916 | +0.2 (+0.48%) | 4,946,300 |
21 Jun 2022 | USD | 41.99 | 42.05 | 41.66 | 41.77 | 42.5877 | +0.5 (+1.21%) | 4,162,900 |
17 Jun 2022 | USD | 41.42 | 41.66 | 41.17 | 41.27 | 42.0779 | -0.37 (-0.89%) | 4,304,500 |
16 Jun 2022 | USD | 41.44 | 41.89 | 41.32 | 41.64 | 42.4551 | -0.31 (-0.74%) | 5,060,500 |
15 Jun 2022 | USD | 41.86 | 42.15 | 41.27 | 41.95 | 42.7712 | +0.71 (+1.72%) | 8,438,500 |
14 Jun 2022 | USD | 41.93 | 42.1 | 41.06 | 41.24 | 42.0473 | -1.26 (-2.96%) | 7,997,300 |
13 Jun 2022 | USD | 43.11 | 43.2 | 42.41 | 42.5 | 43.332 | -1.3 (-2.97%) | 10,286,500 |
10 Jun 2022 | USD | 43.33 | 43.97 | 42.96 | 43.8 | 44.6574 | +0.76 (+1.77%) | 10,740,600 |
9 Jun 2022 | USD | 43.8 | 44.03 | 43.03 | 43.04 | 43.8825 | -1.16 (-2.62%) | 5,830,000 |
8 Jun 2022 | USD | 44 | 44.71 | 43.89 | 44.2 | 45.0653 | -0.05 (-0.11%) | 11,455,900 |
7 Jun 2022 | USD | 42.97 | 44.27 | 42.97 | 44.25 | 45.1162 | +1.44 (+3.36%) | 13,604,700 |
6 Jun 2022 | USD | 43.21 | 43.21 | 42.67 | 42.81 | 43.648 | +0.09 (+0.21%) | 3,798,800 |
3 Jun 2022 | USD | 43.14 | 43.36 | 42.71 | 42.72 | 43.5563 | -0.67 (-1.54%) | 4,991,600 |
2 Jun 2022 | USD | 43.29 | 43.4 | 42.69 | 43.39 | 44.2394 | +0.35 (+0.81%) | 4,298,900 |
1 Jun 2022 | USD | 43.74 | 43.76 | 42.81 | 43.04 | 43.8825 | -0.86 (-1.96%) | 6,125,400 |
31 May 2022 | USD | 43.93 | 44.12 | 43.78 | 43.9 | 44.7594 | -0.16 (-0.36%) | 7,944,600 |
27 May 2022 | USD | 44.22 | 44.22 | 43.86 | 44.06 | 44.9225 | -0.36 (-0.81%) | 5,744,600 |
26 May 2022 | USD | 44.76 | 44.93 | 44.3 | 44.42 | 45.2896 | -0.55 (-1.22%) | 6,379,900 |
25 May 2022 | USD | 44.97 | 45.09 | 44.62 | 44.97 | 45.8503 | -0.03 (-0.07%) | 6,482,700 |
24 May 2022 | USD | 44.73 | 45.1 | 44.7 | 45 | 45.8809 | +0.25 (+0.56%) | 6,592,400 |
23 May 2022 | USD | 44.85 | 45.14 | 44.68 | 44.75 | 45.626 | +0.23 (+0.52%) | 6,773,400 |
20 May 2022 | USD | 44.19 | 44.54 | 43.81 | 44.52 | 45.3915 | +0.96 (+2.20%) | 7,483,400 |
19 May 2022 | USD | 43.08 | 43.76 | 43.06 | 43.56 | 44.4127 | -0.07 (-0.16%) | 7,855,100 |
18 May 2022 | USD | 44.38 | 44.48 | 43.6 | 43.63 | 44.4841 | -1.08 (-2.42%) | 4,792,900 |
17 May 2022 | USD | 44.64 | 44.91 | 44.4 | 44.71 | 45.5852 | +0.34 (+0.77%) | 4,468,400 |