Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 34.34 | 34.37 | 33.44 | 33.61 | 33.61 | -0.83 (-2.41%) | 5,989,000 |
28 Jun 2022 | USD | 35.41 | 35.7 | 34.18 | 34.44 | 34.44 | -0.92 (-2.60%) | 7,226,000 |
27 Jun 2022 | USD | 35.44 | 35.75 | 35.15 | 35.36 | 35.36 | +0.13 (+0.37%) | 5,804,500 |
24 Jun 2022 | USD | 34.26 | 35.26 | 34.21 | 35.23 | 35.23 | +1.36 (+4.02%) | 10,532,800 |
23 Jun 2022 | USD | 33.91 | 34.05 | 33.42 | 33.87 | 33.87 | +0.13 (+0.39%) | 7,334,100 |
22 Jun 2022 | USD | 33.68 | 34.12 | 33.41 | 33.74 | 33.74 | -0.55 (-1.60%) | 10,701,700 |
21 Jun 2022 | USD | 34.46 | 34.89 | 34.07 | 34.29 | 34.29 | +0.74 (+2.21%) | 11,277,200 |
17 Jun 2022 | USD | 32.88 | 33.81 | 32.63 | 33.55 | 33.55 | +0.84 (+2.57%) | 20,542,300 |
16 Jun 2022 | USD | 33.65 | 33.67 | 32.31 | 32.71 | 32.71 | -1.7 (-4.94%) | 13,398,000 |
15 Jun 2022 | USD | 34.26 | 34.94 | 33.87 | 34.41 | 34.41 | +0.66 (+1.96%) | 12,683,600 |
14 Jun 2022 | USD | 33.9 | 34.13 | 33.36 | 33.75 | 33.75 | -0.01 (-0.03%) | 10,769,300 |
13 Jun 2022 | USD | 34.4 | 34.68 | 33.6 | 33.76 | 33.76 | -1.52 (-4.31%) | 12,114,900 |
10 Jun 2022 | USD | 35.89 | 36.23 | 35.25 | 35.28 | 35.28 | -1.39 (-3.79%) | 9,522,500 |
9 Jun 2022 | USD | 37.84 | 38.12 | 36.66 | 36.67 | 36.67 | -1.28 (-3.37%) | 8,047,700 |
8 Jun 2022 | USD | 39.01 | 39.01 | 37.85 | 37.95 | 37.95 | -1.41 (-3.58%) | 10,885,400 |
7 Jun 2022 | USD | 38.88 | 39.47 | 38.58 | 39.36 | 39.36 | -0.16 (-0.40%) | 6,560,200 |
6 Jun 2022 | USD | 40.07 | 40.59 | 39.28 | 39.52 | 39.52 | -0.29 (-0.73%) | 8,041,200 |
3 Jun 2022 | USD | 39.35 | 40.28 | 39.27 | 39.81 | 39.81 | -0.08 (-0.20%) | 6,884,600 |
2 Jun 2022 | USD | 39.91 | 40.2 | 39.21 | 39.89 | 39.89 | -0.45 (-1.12%) | 12,330,500 |
1 Jun 2022 | USD | 39.76 | 40.79 | 39.05 | 40.34 | 40.34 | +1.5 (+3.86%) | 19,330,000 |
31 May 2022 | USD | 38.69 | 39.51 | 38.26 | 38.84 | 38.84 | +0.09 (+0.23%) | 26,899,500 |
27 May 2022 | USD | 38 | 39.14 | 38 | 38.75 | 38.75 | +1.98 (+5.38%) | 14,840,200 |
26 May 2022 | USD | 35.73 | 36.96 | 35.52 | 36.77 | 36.77 | +1.2 (+3.37%) | 10,805,200 |
25 May 2022 | USD | 34.53 | 36.07 | 34.39 | 35.57 | 35.57 | +0.8 (+2.30%) | 11,468,100 |
24 May 2022 | USD | 34.77 | 34.87 | 33.89 | 34.77 | 34.77 | -0.29 (-0.83%) | 9,615,200 |
23 May 2022 | USD | 34.77 | 35.13 | 34.17 | 35.06 | 35.06 | +0.41 (+1.18%) | 12,741,000 |
20 May 2022 | USD | 35.76 | 35.83 | 33.45 | 34.65 | 34.65 | -1.08 (-3.02%) | 14,517,400 |
19 May 2022 | USD | 36.37 | 36.63 | 35.07 | 35.73 | 35.73 | -1.12 (-3.04%) | 13,848,600 |
18 May 2022 | USD | 39 | 39.02 | 36.71 | 36.85 | 36.85 | -2.77 (-6.99%) | 13,234,000 |
17 May 2022 | USD | 38.38 | 39.71 | 38.2 | 39.62 | 39.62 | +2.11 (+5.63%) | 13,583,600 |