Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | USD | 63.25 | 63.45 | 62.66 | 63.31 | 63.31 | +0.26 (+0.41%) | 1,095,000 |
1 Jul 2022 | USD | 63.04 | 63.24 | 62.74 | 63.05 | 63.05 | +0.37 (+0.59%) | 948,500 |
30 Jun 2022 | USD | 62.25 | 62.85 | 62.13 | 62.68 | 62.68 | +0.27 (+0.43%) | 1,172,300 |
29 Jun 2022 | USD | 62.65 | 62.65 | 62.08 | 62.41 | 62.41 | -0.02 (-0.03%) | 754,500 |
28 Jun 2022 | USD | 62.71 | 62.785 | 61.96 | 62.43 | 62.43 | -0.46 (-0.73%) | 1,056,000 |
27 Jun 2022 | USD | 62.97 | 63.15 | 62.44 | 62.89 | 62.89 | +0.02 (+0.03%) | 1,049,700 |
24 Jun 2022 | USD | 63.16 | 63.3 | 62.48 | 62.87 | 62.87 | -0.22 (-0.35%) | 2,407,500 |
23 Jun 2022 | USD | 62.05 | 63.14 | 61.98 | 63.09 | 63.09 | +1.16 (+1.87%) | 2,015,100 |
22 Jun 2022 | USD | 61.87 | 62.01 | 61.57 | 61.93 | 61.93 | +0.01 (+0.02%) | 989,400 |
21 Jun 2022 | USD | 61.27 | 62 | 61.2 | 61.92 | 61.92 | +0.75 (+1.23%) | 1,717,400 |
17 Jun 2022 | USD | 60.16 | 62.34 | 59.53 | 61.17 | 61.17 | +1.68 (+2.82%) | 10,652,300 |
16 Jun 2022 | USD | 59.42 | 59.84 | 58.56 | 59.49 | 59.49 | -0.43 (-0.72%) | 2,209,800 |
15 Jun 2022 | USD | 59.39 | 60.33 | 59.15 | 59.92 | 59.92 | +0.79 (+1.34%) | 2,254,800 |
14 Jun 2022 | USD | 59.83 | 60.36 | 58.93 | 59.13 | 59.13 | -0.43 (-0.72%) | 2,521,900 |
13 Jun 2022 | USD | 60.73 | 60.85 | 59.26 | 59.56 | 59.56 | -1.96 (-3.19%) | 3,749,600 |
10 Jun 2022 | USD | 63.33 | 63.45 | 61.49 | 61.52 | 61.52 | -1.91 (-3.01%) | 3,213,600 |
9 Jun 2022 | USD | 63.52 | 63.75 | 63.41 | 63.43 | 63.43 | -0.09 (-0.14%) | 2,037,600 |
8 Jun 2022 | USD | 63.25 | 63.55 | 62.95 | 63.52 | 63.52 | +0.4 (+0.63%) | 1,111,000 |
7 Jun 2022 | USD | 62.65 | 63.65 | 62.43 | 63.12 | 63.12 | +0.6 (+0.96%) | 2,817,900 |
6 Jun 2022 | USD | 61.8 | 62.72 | 61.7 | 62.52 | 62.52 | -1.78 (-2.77%) | 4,446,700 |
3 Jun 2022 | USD | 64.19 | 64.465 | 64.135 | 64.3 | 64.3 | +0.15 (+0.23%) | 2,816,900 |
2 Jun 2022 | USD | 64.03 | 64.345 | 63.95 | 64.15 | 64.15 | +0.69 (+1.09%) | 3,734,500 |
1 Jun 2022 | USD | 63.5 | 63.5 | 63.3 | 63.46 | 63.46 | +0.02 (+0.03%) | 1,593,800 |
31 May 2022 | USD | 62.85 | 63.5 | 62.85 | 63.44 | 63.44 | +0.27 (+0.43%) | 1,743,200 |
27 May 2022 | USD | 63.35 | 63.49 | 63.13 | 63.17 | 63.17 | -0.19 (-0.30%) | 2,089,500 |
26 May 2022 | USD | 63.28 | 63.6 | 63.17 | 63.36 | 63.36 | -0.14 (-0.22%) | 4,053,100 |
25 May 2022 | USD | 63.14 | 63.52 | 63.14 | 63.5 | 63.5 | +0.24 (+0.38%) | 1,540,600 |
24 May 2022 | USD | 62.71 | 63.39 | 62.43 | 63.26 | 63.26 | +0.29 (+0.46%) | 1,923,203 |
23 May 2022 | USD | 62.25 | 62.99 | 62.075 | 62.97 | 62.97 | +0.64 (+1.03%) | 1,437,915 |
20 May 2022 | USD | 62.5 | 62.5 | 61.8 | 62.33 | 62.33 | +0.27 (+0.44%) | 1,578,800 |