Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2022 | USD | 58.74 | 59.05 | 58.22 | 58.4 | 58.4 | +1.27 (+2.22%) | 1,479,407 |
3 Jun 2022 | USD | 57.11 | 57.39 | 56.62 | 57.13 | 57.13 | -0.09 (-0.16%) | 19,860 |
2 Jun 2022 | USD | 55.68 | 57.23 | 55.68 | 57.22 | 57.22 | +1.35 (+2.42%) | 85,745 |
1 Jun 2022 | USD | 55.31 | 55.87 | 55.31 | 55.87 | 55.87 | +0.31 (+0.56%) | 6,202 |
31 May 2022 | USD | 55.84 | 56.13 | 55.11 | 55.56 | 55.56 | -0.97 (-1.72%) | 1,621,507 |
27 May 2022 | USD | 54.73 | 56.53 | 54.63 | 56.53 | 56.53 | +1.21 (+2.19%) | 47,652 |
26 May 2022 | USD | 55.66 | 55.75 | 55.32 | 55.32 | 55.32 | -0.02 (-0.04%) | 343,535 |
25 May 2022 | USD | 55.27 | 55.6 | 54.79 | 55.34 | 55.34 | +0.06 (+0.11%) | 55,198 |
24 May 2022 | USD | 54.08 | 56.91 | 53.99 | 55.28 | 55.28 | +1.295 (+2.40%) | 656,638 |
23 May 2022 | USD | 53.64 | 54.06 | 53.63 | 53.985 | 53.985 | +0.645 (+1.21%) | 5,799 |
20 May 2022 | USD | 53.04 | 53.49 | 52.93 | 53.34 | 53.34 | +0.27 (+0.51%) | 12,373 |
19 May 2022 | USD | 53.14 | 53.25 | 52.73 | 53.07 | 53.07 | -0.22 (-0.41%) | 348,592 |
18 May 2022 | USD | 53.42 | 53.89 | 53.25 | 53.29 | 53.29 | -0.41 (-0.76%) | 48,087 |
17 May 2022 | USD | 53.03 | 53.8 | 52.92 | 53.7 | 53.7 | +0.89 (+1.69%) | 412,828 |
16 May 2022 | USD | 52.65 | 53.12 | 52.42 | 52.81 | 52.81 | +0.24 (+0.46%) | 500,823 |
13 May 2022 | USD | 52.58 | 52.82 | 52.09 | 52.57 | 52.57 | +0.6 (+1.15%) | 244,550 |
12 May 2022 | USD | 52.63 | 52.91 | 51.49 | 51.97 | 51.97 | -1.04 (-1.96%) | 254,616 |
11 May 2022 | USD | 53 | 53.4 | 52.96 | 53.01 | 53.01 | +0.175 (+0.33%) | 32,115 |
10 May 2022 | USD | 53.48 | 53.48 | 52.07 | 52.835 | 52.835 | -0.265 (-0.50%) | 518,363 |
9 May 2022 | USD | 53.15 | 53.29 | 53.04 | 53.1 | 53.1 | -0.97 (-1.79%) | 7,098 |
6 May 2022 | USD | 53.52 | 54.11 | 53.51 | 54.07 | 54.07 | +0.38 (+0.71%) | 19,477 |
5 May 2022 | USD | 54.03 | 54.16 | 53.46 | 53.69 | 53.69 | -0.67 (-1.23%) | 158,375 |
4 May 2022 | USD | 53.13 | 54.48 | 53.13 | 54.36 | 54.36 | +1.15 (+2.16%) | 182,015 |
3 May 2022 | USD | 52.71 | 53.52 | 52.6 | 53.21 | 53.21 | +0.43 (+0.81%) | 172,192 |
2 May 2022 | USD | 53.4 | 53.4 | 52.17 | 52.78 | 52.78 | -0.67 (-1.25%) | 29,119 |
29 Apr 2022 | USD | 54.56 | 54.58 | 53.29 | 53.45 | 53.45 | -1.25 (-2.29%) | 219,769 |
28 Apr 2022 | USD | 54.5 | 54.94 | 54.31 | 54.7 | 54.7 | +0.15 (+0.27%) | 223,310 |
27 Apr 2022 | USD | 54.82 | 55.59 | 54.55 | 54.55 | 54.55 | -0.27 (-0.49%) | 93,888 |
26 Apr 2022 | USD | 55.09 | 55.48 | 54.74 | 54.82 | 54.82 | -0.08 (-0.15%) | 440,982 |
25 Apr 2022 | USD | 54.85 | 55.16 | 53.64 | 54.9 | 54.9 | -0.07 (-0.13%) | 1,107,202 |