Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 34.45 | 34.77 | 33.52 | 34.64 | 34.64 | -0.18 (-0.52%) | 601,900 |
28 Jun 2022 | USD | 35.38 | 35.91 | 34.81 | 34.82 | 34.82 | -0.43 (-1.22%) | 506,300 |
27 Jun 2022 | USD | 35.61 | 35.84 | 34.59 | 35.25 | 35.25 | +0.37 (+1.06%) | 482,600 |
24 Jun 2022 | USD | 33.81 | 34.88 | 33.4 | 34.88 | 34.88 | +1.74 (+5.25%) | 1,102,700 |
23 Jun 2022 | USD | 34.18 | 34.19 | 32.87 | 33.14 | 33.14 | -0.8 (-2.36%) | 900,600 |
22 Jun 2022 | USD | 34.08 | 34.84 | 33.71 | 33.94 | 33.94 | -0.99 (-2.83%) | 613,900 |
21 Jun 2022 | USD | 35.3 | 35.98 | 34.73 | 34.93 | 34.93 | +0.36 (+1.04%) | 526,900 |
17 Jun 2022 | USD | 34.45 | 35.2 | 34.06 | 34.57 | 34.57 | +0.56 (+1.65%) | 1,594,500 |
16 Jun 2022 | USD | 36.2 | 36.41 | 33.71 | 34.01 | 34.01 | -3.36 (-8.99%) | 901,600 |
15 Jun 2022 | USD | 37.02 | 37.98 | 36.15 | 37.37 | 37.37 | +0.77 (+2.10%) | 726,600 |
14 Jun 2022 | USD | 36.92 | 36.92 | 35.84 | 36.6 | 36.6 | +0.43 (+1.19%) | 700,000 |
13 Jun 2022 | USD | 37.59 | 38.22 | 36.15 | 36.17 | 36.17 | -2.83 (-7.26%) | 1,056,800 |
10 Jun 2022 | USD | 38.59 | 39.52 | 38.37 | 39 | 39 | -0.73 (-1.84%) | 1,021,600 |
9 Jun 2022 | USD | 39.41 | 41.19 | 39.4 | 39.73 | 39.73 | -0.32 (-0.80%) | 632,500 |
8 Jun 2022 | USD | 40.25 | 40.45 | 39.35 | 40.05 | 40.05 | -0.46 (-1.14%) | 428,700 |
7 Jun 2022 | USD | 39.34 | 40.73 | 39.01 | 40.51 | 40.51 | +0.54 (+1.35%) | 384,100 |
6 Jun 2022 | USD | 40.85 | 40.98 | 39.46 | 39.97 | 39.97 | +0.18 (+0.45%) | 451,800 |
3 Jun 2022 | USD | 39.92 | 40.42 | 39.13 | 39.79 | 39.79 | -1.28 (-3.12%) | 470,200 |
2 Jun 2022 | USD | 39.44 | 41.17 | 39.23 | 41.07 | 41.07 | +1.19 (+2.98%) | 590,600 |
1 Jun 2022 | USD | 39.85 | 40.56 | 38.72 | 39.88 | 39.88 | +0.29 (+0.73%) | 886,800 |
31 May 2022 | USD | 40 | 40.31 | 38.61 | 39.59 | 39.59 | -0.13 (-0.33%) | 899,800 |
27 May 2022 | USD | 40 | 40.48 | 39.29 | 39.72 | 39.72 | +0.67 (+1.72%) | 892,600 |
26 May 2022 | USD | 35.85 | 39.29 | 35.06 | 39.05 | 39.05 | +3.27 (+9.14%) | 1,419,900 |
25 May 2022 | USD | 35.21 | 36.36 | 34.6 | 35.78 | 35.78 | +0.49 (+1.39%) | 1,510,600 |
24 May 2022 | USD | 37 | 37.05 | 34.57 | 35.29 | 35.29 | -2.62 (-6.91%) | 1,532,900 |
23 May 2022 | USD | 38.22 | 38.96 | 37.25 | 37.91 | 37.91 | -0.54 (-1.40%) | 1,336,100 |
20 May 2022 | USD | 39.52 | 39.89 | 36.7 | 38.45 | 38.45 | -0.05 (-0.13%) | 1,067,700 |
19 May 2022 | USD | 39.72 | 40.61 | 38.44 | 38.5 | 38.5 | -1.44 (-3.61%) | 1,014,600 |
18 May 2022 | USD | 41.08 | 42.95 | 39.5 | 39.94 | 39.94 | -2.4 (-5.67%) | 884,500 |
17 May 2022 | USD | 42.46 | 43.42 | 41.24 | 42.34 | 42.34 | +1.26 (+3.07%) | 1,203,200 |