Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 40.14 | 40.5 | 39.04 | 39.77 | 39.77 | +0.52 (+1.32%) | 269,600 |
9 May 2022 | USD | 40.71 | 40.87 | 39.08 | 39.25 | 39.25 | -2.13 (-5.15%) | 302,300 |
6 May 2022 | USD | 42.14 | 42.25 | 40.78 | 41.38 | 41.38 | -0.98 (-2.31%) | 365,800 |
5 May 2022 | USD | 43.3 | 43.37 | 41.93 | 42.36 | 42.36 | -1.23 (-2.82%) | 1,321,100 |
4 May 2022 | USD | 43.36 | 43.67 | 41.91 | 43.59 | 43.59 | +0.31 (+0.72%) | 300,700 |
3 May 2022 | USD | 43.68 | 43.68 | 42.55 | 43.28 | 43.28 | -0.49 (-1.12%) | 1,014,300 |
2 May 2022 | USD | 43.37 | 43.85 | 42.74 | 43.77 | 43.77 | +0.48 (+1.11%) | 474,700 |
29 Apr 2022 | USD | 44.17 | 44.89 | 43.24 | 43.29 | 43.29 | -1.19 (-2.68%) | 231,400 |
28 Apr 2022 | USD | 44.3 | 44.74 | 43.38 | 44.48 | 44.48 | +0.56 (+1.28%) | 161,500 |
27 Apr 2022 | USD | 44 | 44.46 | 43.35 | 43.92 | 43.92 | -0.13 (-0.30%) | 480,400 |
26 Apr 2022 | USD | 45.39 | 45.51 | 44.05 | 44.05 | 44.05 | -1.64 (-3.59%) | 1,488,400 |
25 Apr 2022 | USD | 44.47 | 45.75 | 44.39 | 45.69 | 45.69 | +0.89 (+1.99%) | 2,539,200 |
22 Apr 2022 | USD | 45.62 | 45.77 | 44.68 | 44.8 | 44.8 | -0.91 (-1.99%) | 137,900 |
21 Apr 2022 | USD | 47.67 | 47.72 | 45.59 | 45.71 | 45.71 | -1.46 (-3.10%) | 204,200 |
20 Apr 2022 | USD | 47.44 | 47.63 | 46.98 | 47.17 | 47.17 | -0.51 (-1.07%) | 192,400 |
19 Apr 2022 | USD | 46.58 | 47.76 | 46.58 | 47.68 | 47.68 | +1.11 (+2.38%) | 182,100 |
18 Apr 2022 | USD | 46.76 | 46.92 | 46.21 | 46.57 | 46.57 | -0.41 (-0.87%) | 232,200 |
14 Apr 2022 | USD | 47.45 | 47.73 | 46.97 | 46.98 | 46.98 | -0.3 (-0.63%) | 487,000 |
13 Apr 2022 | USD | 46.09 | 47.37 | 46.09 | 47.28 | 47.28 | +1.39 (+3.03%) | 166,200 |
12 Apr 2022 | USD | 46.26 | 46.82 | 45.71 | 45.89 | 45.89 | +0.03 (+0.07%) | 104,000 |
11 Apr 2022 | USD | 45.76 | 46.51 | 45.71 | 45.86 | 45.86 | -0.29 (-0.63%) | 198,600 |
8 Apr 2022 | USD | 46.1 | 46.59 | 45.85 | 46.15 | 46.15 | -0.09 (-0.19%) | 211,100 |
7 Apr 2022 | USD | 46.42 | 46.61 | 45.41 | 46.24 | 46.24 | -0.23 (-0.49%) | 241,600 |
6 Apr 2022 | USD | 46.99 | 47.1 | 46.11 | 46.47 | 46.47 | -1.12 (-2.35%) | 259,200 |
5 Apr 2022 | USD | 48.91 | 49.15 | 47.52 | 47.59 | 47.59 | -1.3 (-2.66%) | 225,000 |
4 Apr 2022 | USD | 48.52 | 48.91 | 48.1 | 48.89 | 48.89 | +0.34 (+0.70%) | 179,000 |
1 Apr 2022 | USD | 49 | 49.11 | 48.2 | 48.55 | 48.55 | -0.22 (-0.45%) | 134,700 |
31 Mar 2022 | USD | 49.08 | 49.38 | 48.71 | 48.77 | 48.77 | -0.31 (-0.63%) | 162,500 |
30 Mar 2022 | USD | 49.54 | 49.85 | 48.92 | 49.08 | 49.08 | -0.74 (-1.49%) | 647,100 |
29 Mar 2022 | USD | 49.31 | 50.06 | 49.25 | 49.82 | 49.82 | +1.12 (+2.30%) | 269,100 |