Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 63.98 | 63.98 | 61.72 | 62.97 | 62.97 | -0.75 (-1.18%) | 87,400 |
28 Jun 2022 | USD | 64.67 | 65.61 | 63.15 | 63.72 | 63.72 | -0.15 (-0.23%) | 112,500 |
27 Jun 2022 | USD | 64.35 | 65.73 | 62.79 | 63.87 | 63.87 | -0.17 (-0.27%) | 441,700 |
24 Jun 2022 | USD | 62.42 | 64.09 | 61.65 | 64.04 | 64.04 | +2.17 (+3.51%) | 1,152,000 |
23 Jun 2022 | USD | 62.14 | 62.65 | 60.24 | 61.87 | 61.87 | -0.68 (-1.09%) | 228,300 |
22 Jun 2022 | USD | 61.35 | 62.88 | 60.89 | 62.55 | 62.55 | -0.03 (-0.05%) | 134,500 |
21 Jun 2022 | USD | 62.43 | 62.95 | 60.49 | 62.58 | 62.58 | +1.18 (+1.92%) | 153,800 |
17 Jun 2022 | USD | 63.18 | 63.38 | 60.17 | 61.4 | 61.4 | -1.34 (-2.14%) | 468,000 |
16 Jun 2022 | USD | 66.28 | 66.28 | 61.8 | 62.74 | 62.74 | -5.03 (-7.42%) | 204,300 |
15 Jun 2022 | USD | 67.69 | 68.48 | 66.48 | 67.77 | 67.77 | +0.65 (+0.97%) | 236,500 |
14 Jun 2022 | USD | 67.39 | 67.59 | 65.7 | 67.12 | 67.12 | -0.21 (-0.31%) | 166,900 |
13 Jun 2022 | USD | 68.94 | 69.58 | 66.92 | 67.33 | 67.33 | -3.22 (-4.56%) | 221,700 |
10 Jun 2022 | USD | 71.76 | 72.07 | 69.88 | 70.55 | 70.55 | -2.58 (-3.53%) | 148,500 |
9 Jun 2022 | USD | 72.64 | 74.27 | 72.27 | 73.13 | 73.13 | +0.27 (+0.37%) | 210,400 |
8 Jun 2022 | USD | 73.98 | 74.22 | 72.6 | 72.86 | 72.86 | -1.24 (-1.67%) | 120,200 |
7 Jun 2022 | USD | 72.2 | 74.35 | 71.84 | 74.1 | 74.1 | +1.13 (+1.55%) | 135,100 |
6 Jun 2022 | USD | 72.31 | 73.42 | 72.01 | 72.97 | 72.97 | +0.59 (+0.82%) | 127,800 |
3 Jun 2022 | USD | 72.9 | 73.99 | 71.9 | 72.38 | 72.38 | -0.91 (-1.24%) | 134,700 |
2 Jun 2022 | USD | 70.53 | 73.48 | 70.27 | 73.29 | 73.29 | +3.19 (+4.55%) | 216,000 |
1 Jun 2022 | USD | 69.92 | 70.57 | 68.95 | 70.1 | 70.1 | +0.42 (+0.60%) | 254,100 |
31 May 2022 | USD | 69.62 | 70.6 | 68.68 | 69.68 | 69.68 | -0.57 (-0.81%) | 321,000 |
27 May 2022 | USD | 70.27 | 70.89 | 67.97 | 70.25 | 70.25 | +0.4 (+0.57%) | 551,400 |
26 May 2022 | USD | 69.48 | 70.55 | 69.48 | 69.85 | 69.85 | +1.47 (+2.15%) | 159,300 |
25 May 2022 | USD | 68.32 | 69.51 | 67.7 | 68.38 | 68.38 | -0.38 (-0.55%) | 137,900 |
24 May 2022 | USD | 67.73 | 68.86 | 65.98 | 68.76 | 68.76 | +0.58 (+0.85%) | 185,800 |
23 May 2022 | USD | 68.62 | 69.67 | 67.63 | 68.18 | 68.18 | +0.61 (+0.90%) | 170,500 |
20 May 2022 | USD | 68.67 | 69.06 | 66.57 | 67.57 | 67.57 | -0.46 (-0.68%) | 205,100 |
19 May 2022 | USD | 66.75 | 69.28 | 66.75 | 68.03 | 68.03 | +0.55 (+0.82%) | 176,900 |
18 May 2022 | USD | 68.57 | 69.86 | 67.24 | 67.48 | 67.48 | -0.23 (-0.34%) | 201,700 |
17 May 2022 | USD | 66.57 | 67.95 | 66.42 | 67.71 | 67.71 | +2.2 (+3.36%) | 152,300 |