Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | USD | 38.52 | 39.06 | 38.07 | 38.36 | 186.7212 | -1.12 (-2.84%) | 193,600 |
9 Jun 2022 | USD | 40.81 | 41.06 | 39.39 | 39.48 | 192.1729 | -1.72 (-4.17%) | 168,000 |
8 Jun 2022 | USD | 43.04 | 43.65 | 41.12 | 41.2 | 200.5452 | -2.31 (-5.31%) | 128,700 |
7 Jun 2022 | USD | 43.44 | 43.98 | 42.63 | 43.51 | 211.7893 | -0.6 (-1.36%) | 143,800 |
6 Jun 2022 | USD | 46.11 | 46.2 | 44.005 | 44.11 | 214.7099 | -1.14 (-2.52%) | 165,300 |
3 Jun 2022 | USD | 46.15 | 46.25 | 44.76 | 45.25 | 220.259 | -1.02 (-2.20%) | 215,300 |
2 Jun 2022 | USD | 45.89 | 46.44 | 45.49 | 46.27 | 225.2239 | +0.4 (+0.87%) | 250,500 |
1 Jun 2022 | USD | 45.47 | 46.16 | 44.29 | 45.87 | 223.2769 | +1.02 (+2.27%) | 239,200 |
31 May 2022 | USD | 45.16 | 45.43 | 43.85 | 44.85 | 218.3119 | -0.71 (-1.56%) | 256,300 |
27 May 2022 | USD | 43.78 | 45.65 | 42.69 | 45.56 | 221.7679 | +2.61 (+6.08%) | 220,700 |
26 May 2022 | USD | 43.51 | 44.56 | 42.8 | 42.95 | 209.0635 | -0.05 (-0.12%) | 265,400 |
25 May 2022 | USD | 42.45 | 43.28 | 42.02 | 43 | 209.3069 | +0.33 (+0.77%) | 159,800 |
24 May 2022 | USD | 42.5 | 42.88 | 41.2 | 42.67 | 207.7005 | -0.11 (-0.26%) | 113,000 |
23 May 2022 | USD | 42.73 | 43.07 | 41.72 | 42.78 | 208.236 | +0.6 (+1.42%) | 195,200 |
20 May 2022 | USD | 41.49 | 43.46 | 40.99 | 42.18 | 205.3154 | +1.29 (+3.15%) | 355,400 |
19 May 2022 | USD | 40.47 | 41.96 | 40.4 | 40.89 | 199.0362 | +0.35 (+0.86%) | 180,900 |
18 May 2022 | USD | 42.26 | 42.78 | 40.28 | 40.54 | 197.3326 | -2.74 (-6.33%) | 288,300 |
17 May 2022 | USD | 43.72 | 43.835 | 42.7 | 43.28 | 210.6698 | +0.32 (+0.74%) | 158,400 |
16 May 2022 | USD | 43.06 | 43.43 | 41.91 | 42.96 | 209.1121 | -0.59 (-1.35%) | 174,400 |
13 May 2022 | USD | 42.94 | 43.83 | 42.28 | 43.55 | 211.984 | +1.34 (+3.17%) | 245,800 |
12 May 2022 | USD | 40.87 | 42.42 | 40.21 | 42.21 | 205.4614 | +1.17 (+2.85%) | 319,400 |
11 May 2022 | USD | 41.83 | 42.91 | 40.725 | 41.04 | 199.7664 | -0.73 (-1.75%) | 175,300 |
10 May 2022 | USD | 43.22 | 44.63 | 41.19 | 41.77 | 203.3197 | -1.01 (-2.36%) | 206,800 |
9 May 2022 | USD | 43.58 | 44.1 | 42.635 | 42.78 | 208.236 | -1.31 (-2.97%) | 199,600 |
6 May 2022 | USD | 44.35 | 44.7 | 43.27 | 44.09 | 214.6125 | -0.48 (-1.08%) | 208,300 |
5 May 2022 | USD | 45.69 | 46.23 | 43.62 | 44.57 | 216.949 | -1.74 (-3.76%) | 225,500 |
4 May 2022 | USD | 44.61 | 46.42 | 44.32 | 46.31 | 225.4186 | +1.81 (+4.07%) | 203,000 |
3 May 2022 | USD | 43.16 | 44.95 | 42.425 | 44.5 | 216.6083 | +1.62 (+3.78%) | 274,100 |
2 May 2022 | USD | 42.97 | 43.55 | 41.94 | 42.88 | 208.7227 | -0.17 (-0.39%) | 379,800 |
29 Apr 2022 | USD | 45.48 | 45.77 | 42.94 | 43.05 | 209.5502 | -2.6 (-5.70%) | 245,400 |