Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 66.93 | 67.57 | 66.38 | 66.53 | 66.53 | -1.15 (-1.70%) | 8,219,900 |
21 Jun 2022 | USD | 68.61 | 69.53 | 67.39 | 67.68 | 67.68 | -0.04 (-0.06%) | 10,047,700 |
17 Jun 2022 | USD | 68.75 | 69.37 | 67.39 | 67.72 | 67.72 | -0.99 (-1.44%) | 16,444,000 |
16 Jun 2022 | USD | 68.5 | 68.96 | 67.58 | 68.71 | 68.71 | -0.99 (-1.42%) | 10,686,000 |
15 Jun 2022 | USD | 70.45 | 71.42 | 68.67 | 69.7 | 69.7 | -1.02 (-1.44%) | 11,765,500 |
14 Jun 2022 | USD | 72 | 72.43 | 69.02 | 70.72 | 70.72 | +6.67 (+10.41%) | 29,661,300 |
13 Jun 2022 | USD | 65.78 | 66.1 | 63.76 | 64.05 | 64.05 | -3.09 (-4.60%) | 16,547,200 |
10 Jun 2022 | USD | 67.98 | 68.22 | 66.96 | 67.14 | 67.14 | -2.08 (-3.00%) | 10,256,100 |
9 Jun 2022 | USD | 70.77 | 71.16 | 69.2 | 69.22 | 69.22 | -2.16 (-3.03%) | 6,824,900 |
8 Jun 2022 | USD | 72.01 | 72.15 | 70.94 | 71.38 | 71.38 | -1.31 (-1.80%) | 5,253,500 |
7 Jun 2022 | USD | 71.59 | 73.13 | 71.59 | 72.69 | 72.69 | -0.28 (-0.38%) | 5,675,700 |
6 Jun 2022 | USD | 72.63 | 74.84 | 72.63 | 72.97 | 72.97 | +1.18 (+1.64%) | 5,274,700 |
3 Jun 2022 | USD | 72.56 | 72.96 | 71.23 | 71.79 | 71.79 | -1.35 (-1.85%) | 8,169,500 |
2 Jun 2022 | USD | 71.48 | 73.19 | 71.01 | 73.14 | 73.14 | +1.54 (+2.15%) | 6,200,400 |
1 Jun 2022 | USD | 73.02 | 73.27 | 71.15 | 71.6 | 71.6 | -0.32 (-0.44%) | 5,804,700 |
31 May 2022 | USD | 72.23 | 72.98 | 71.52 | 71.92 | 71.92 | -0.86 (-1.18%) | 16,890,300 |
27 May 2022 | USD | 72.36 | 72.85 | 71.55 | 72.78 | 72.78 | +1.12 (+1.56%) | 6,566,700 |
26 May 2022 | USD | 70.13 | 72.12 | 69.91 | 71.66 | 71.66 | +1.83 (+2.62%) | 6,758,900 |
25 May 2022 | USD | 68.88 | 70.22 | 68.77 | 69.83 | 69.83 | +0.8 (+1.16%) | 7,103,300 |
24 May 2022 | USD | 69.67 | 70.53 | 68.31 | 69.03 | 69.03 | -1.01 (-1.44%) | 6,644,100 |
23 May 2022 | USD | 69.31 | 70.47 | 68.67 | 70.04 | 70.04 | +1.41 (+2.05%) | 7,370,200 |
20 May 2022 | USD | 67.88 | 68.69 | 66.85 | 68.63 | 68.63 | +1.59 (+2.37%) | 7,530,500 |
19 May 2022 | USD | 67.48 | 67.9 | 66.72 | 67.04 | 67.04 | -1.26 (-1.84%) | 9,451,600 |
18 May 2022 | USD | 70.8 | 70.94 | 67.81 | 68.3 | 68.3 | -3.58 (-4.98%) | 7,977,300 |
17 May 2022 | USD | 71.05 | 71.9 | 70.7 | 71.88 | 71.88 | +2.17 (+3.11%) | 5,952,500 |
16 May 2022 | USD | 70.69 | 70.91 | 69.39 | 69.71 | 69.71 | -1.46 (-2.05%) | 6,942,100 |
13 May 2022 | USD | 70.96 | 71.98 | 70.53 | 71.17 | 71.17 | +0.44 (+0.62%) | 6,698,900 |
12 May 2022 | USD | 70.88 | 70.93 | 68.97 | 70.73 | 70.73 | -0.3 (-0.42%) | 11,698,900 |
11 May 2022 | USD | 72.31 | 73.46 | 70.87 | 71.03 | 71.03 | -1.5 (-2.07%) | 6,932,100 |
10 May 2022 | USD | 72.5 | 73.62 | 71.27 | 72.53 | 72.53 | +0.99 (+1.38%) | 8,129,000 |