Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 56.72 | 57.01 | 55.83 | 55.93 | 55.93 | -0.75 (-1.32%) | 266,200 |
28 Jun 2022 | USD | 59.18 | 59.71 | 56.43 | 56.68 | 56.68 | -2.47 (-4.18%) | 287,500 |
27 Jun 2022 | USD | 58.29 | 59.51 | 57.51 | 59.15 | 59.15 | +1.15 (+1.98%) | 191,200 |
24 Jun 2022 | USD | 57.16 | 58.43 | 56.76 | 58 | 58 | +1.32 (+2.33%) | 297,900 |
23 Jun 2022 | USD | 56.78 | 57.5 | 56.66 | 56.68 | 56.68 | -0.08 (-0.14%) | 187,900 |
22 Jun 2022 | USD | 56.47 | 57.19 | 56.34 | 56.76 | 56.76 | -0.32 (-0.56%) | 247,000 |
21 Jun 2022 | USD | 55.98 | 57.25 | 55.26 | 57.08 | 57.08 | +1.76 (+3.18%) | 138,100 |
17 Jun 2022 | USD | 56.25 | 56.9 | 55.07 | 55.32 | 55.32 | -0.4 (-0.72%) | 360,400 |
16 Jun 2022 | USD | 54.76 | 55.86 | 54.03 | 55.72 | 55.72 | -0.08 (-0.14%) | 136,600 |
15 Jun 2022 | USD | 56.36 | 56.36 | 55.11 | 55.8 | 55.8 | -0.25 (-0.45%) | 181,200 |
14 Jun 2022 | USD | 55.68 | 56.65 | 55.34 | 56.05 | 56.05 | +0.51 (+0.92%) | 172,400 |
13 Jun 2022 | USD | 55.16 | 55.57 | 54.6 | 55.54 | 55.54 | -0.41 (-0.73%) | 199,200 |
10 Jun 2022 | USD | 55.45 | 56.2 | 55.04 | 55.95 | 55.95 | -0.06 (-0.11%) | 88,200 |
9 Jun 2022 | USD | 56.76 | 56.93 | 56.01 | 56.01 | 56.01 | -0.98 (-1.72%) | 96,100 |
8 Jun 2022 | USD | 57.72 | 58.03 | 56.59 | 56.99 | 56.99 | -0.9 (-1.55%) | 107,400 |
7 Jun 2022 | USD | 57.03 | 57.89 | 55.95 | 57.89 | 57.89 | +1.05 (+1.85%) | 117,200 |
6 Jun 2022 | USD | 58.05 | 58.2 | 56.55 | 56.84 | 56.84 | -0.76 (-1.32%) | 185,900 |
3 Jun 2022 | USD | 57.89 | 57.97 | 56.97 | 57.6 | 57.6 | -0.17 (-0.29%) | 190,500 |
2 Jun 2022 | USD | 58.87 | 58.87 | 57.34 | 57.77 | 57.77 | -1.13 (-1.92%) | 254,000 |
1 Jun 2022 | USD | 59.26 | 59.26 | 57.69 | 58.9 | 58.9 | -0.75 (-1.26%) | 216,600 |
31 May 2022 | USD | 59.95 | 60.29 | 58.11 | 59.65 | 59.65 | +0.14 (+0.24%) | 364,300 |
27 May 2022 | USD | 58.32 | 59.51 | 58.02 | 59.51 | 59.51 | +1.57 (+2.71%) | 106,500 |
26 May 2022 | USD | 57.76 | 58.1 | 57.31 | 57.94 | 57.94 | +0.48 (+0.84%) | 91,500 |
25 May 2022 | USD | 57.14 | 57.68 | 56.96 | 57.46 | 57.46 | +0.37 (+0.65%) | 119,900 |
24 May 2022 | USD | 56.83 | 57.58 | 56.59 | 57.09 | 57.09 | -0.22 (-0.38%) | 113,400 |
23 May 2022 | USD | 56.97 | 57.61 | 56.54 | 57.31 | 57.31 | +0.64 (+1.13%) | 124,900 |
20 May 2022 | USD | 55.18 | 56.85 | 55.15 | 56.67 | 56.67 | +1.48 (+2.68%) | 186,900 |
19 May 2022 | USD | 53.9 | 55.55 | 53.9 | 55.19 | 55.19 | +1.14 (+2.11%) | 190,500 |
18 May 2022 | USD | 56.13 | 56.13 | 54 | 54.05 | 54.05 | -2.44 (-4.32%) | 101,100 |
17 May 2022 | USD | 56.35 | 56.95 | 55.85 | 56.49 | 56.49 | +0.55 (+0.98%) | 90,100 |