| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2022 | USD | 54.68 | 54.89 | 54.04 | 54.41 | 54.41 | -0.15 (-0.27%) | 507,100 |
| 28 Jun 2022 | USD | 55.66 | 55.92 | 54.42 | 54.56 | 54.56 | -0.76 (-1.37%) | 558,400 |
| 27 Jun 2022 | USD | 55.45 | 55.68 | 55.01 | 55.32 | 55.32 | -0.06 (-0.11%) | 593,800 |
| 24 Jun 2022 | USD | 53.89 | 55.41 | 53.74 | 55.38 | 55.38 | +2.05 (+3.84%) | 718,800 |
| 23 Jun 2022 | USD | 52.79 | 53.56 | 52.54 | 53.33 | 53.33 | +0.66 (+1.25%) | 595,900 |
| 22 Jun 2022 | USD | 52.38 | 52.97 | 52.23 | 52.67 | 52.67 | -0.13 (-0.25%) | 542,600 |
| 21 Jun 2022 | USD | 52.86 | 53.12 | 51.97 | 52.8 | 52.8 | +0.69 (+1.32%) | 758,700 |
| 17 Jun 2022 | USD | 52.19 | 52.63 | 51.52 | 52.11 | 52.11 | +0.38 (+0.73%) | 1,121,600 |
| 16 Jun 2022 | USD | 52.39 | 52.89 | 51.34 | 51.73 | 51.73 | -1.16 (-2.19%) | 712,100 |
| 15 Jun 2022 | USD | 53.32 | 53.85 | 52.37 | 52.89 | 52.89 | +0.03 (+0.06%) | 624,800 |
| 14 Jun 2022 | USD | 53.09 | 53.52 | 52.47 | 52.86 | 52.86 | -0.11 (-0.21%) | 794,800 |
| 13 Jun 2022 | USD | 53.9 | 54.68 | 52.62 | 52.97 | 52.97 | -2.02 (-3.67%) | 967,000 |
| 10 Jun 2022 | USD | 55.4 | 55.73 | 54.62 | 54.99 | 54.99 | -1.51 (-2.67%) | 741,300 |
| 9 Jun 2022 | USD | 57.35 | 57.54 | 56.49 | 56.5 | 56.5 | -0.95 (-1.65%) | 378,300 |
| 8 Jun 2022 | USD | 58.09 | 58.18 | 57.09 | 57.45 | 57.45 | -0.84 (-1.44%) | 604,400 |
| 7 Jun 2022 | USD | 57.06 | 58.3 | 57.06 | 58.29 | 58.29 | +0.69 (+1.20%) | 595,000 |
| 6 Jun 2022 | USD | 58.34 | 58.58 | 57.57 | 57.6 | 57.6 | -0.3 (-0.52%) | 328,700 |
| 3 Jun 2022 | USD | 58.09 | 58.37 | 57.78 | 57.9 | 57.9 | -0.66 (-1.13%) | 712,600 |
| 2 Jun 2022 | USD | 57.65 | 58.59 | 57.37 | 58.56 | 58.56 | +0.92 (+1.60%) | 415,300 |
| 1 Jun 2022 | USD | 58.51 | 58.56 | 56.77 | 57.64 | 57.64 | -0.79 (-1.35%) | 557,100 |
| 31 May 2022 | USD | 58.27 | 58.71 | 57.55 | 58.43 | 58.43 | -0.02 (-0.03%) | 1,030,800 |
| 27 May 2022 | USD | 57.47 | 58.48 | 57.47 | 58.45 | 58.45 | +1.11 (+1.94%) | 359,200 |
| 26 May 2022 | USD | 56.49 | 57.64 | 56.06 | 57.34 | 57.34 | +1.39 (+2.48%) | 498,500 |
| 25 May 2022 | USD | 55.58 | 56.06 | 54.15 | 55.95 | 55.95 | -0.17 (-0.30%) | 2,803,800 |
| 24 May 2022 | USD | 55.03 | 56.49 | 54.47 | 56.12 | 56.12 | +0.68 (+1.23%) | 1,099,400 |
| 23 May 2022 | USD | 55.64 | 56.22 | 55.21 | 55.44 | 55.44 | +0.37 (+0.67%) | 1,012,000 |
| 20 May 2022 | USD | 55.73 | 56.06 | 54.1 | 55.07 | 55.07 | -0.09 (-0.16%) | 1,802,500 |
| 19 May 2022 | USD | 54.58 | 55.41 | 54.26 | 55.16 | 55.16 | +0.05 (+0.09%) | 732,100 |
| 18 May 2022 | USD | 55.75 | 56 | 54.94 | 55.11 | 55.11 | -1.13 (-2.01%) | 558,500 |
| 17 May 2022 | USD | 55.3 | 56.27 | 53.87 | 56.24 | 56.24 | +1.62 (+2.97%) | 531,200 |
