Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | USD | 64.86 | 65.37 | 63.42 | 63.48 | 63.48 | -2.9 (-4.37%) | 1,520,600 |
9 Jun 2022 | USD | 67.88 | 68.34 | 66.36 | 66.38 | 66.38 | -1.97 (-2.88%) | 291,800 |
8 Jun 2022 | USD | 68.94 | 69.5 | 68.13 | 68.35 | 68.35 | -1.02 (-1.47%) | 212,400 |
7 Jun 2022 | USD | 67.73 | 69.48 | 67.48 | 69.37 | 69.37 | +0.76 (+1.11%) | 215,400 |
6 Jun 2022 | USD | 69.25 | 69.6 | 68.32 | 68.61 | 68.61 | +0.44 (+0.65%) | 328,600 |
3 Jun 2022 | USD | 68.64 | 69.03 | 67.85 | 68.17 | 68.17 | -1.6 (-2.29%) | 379,000 |
2 Jun 2022 | USD | 67.16 | 69.8 | 67.16 | 69.77 | 69.77 | +2.66 (+3.96%) | 534,700 |
1 Jun 2022 | USD | 68.66 | 69.14 | 66.39 | 67.11 | 67.11 | -1.05 (-1.54%) | 421,500 |
31 May 2022 | USD | 68.48 | 68.86 | 67.32 | 68.16 | 68.16 | -0.55 (-0.80%) | 754,800 |
27 May 2022 | USD | 67.08 | 68.74 | 67.06 | 68.71 | 68.71 | +2.38 (+3.59%) | 774,800 |
26 May 2022 | USD | 63.97 | 66.69 | 63.9 | 66.33 | 66.33 | +2.67 (+4.19%) | 838,900 |
25 May 2022 | USD | 61.74 | 64.12 | 61.64 | 63.66 | 63.66 | +1.59 (+2.56%) | 648,600 |
24 May 2022 | USD | 63.36 | 63.38 | 61.4 | 62.07 | 62.07 | -2.25 (-3.50%) | 538,900 |
23 May 2022 | USD | 64.35 | 64.52 | 63.09 | 64.32 | 64.32 | +0.37 (+0.58%) | 572,800 |
20 May 2022 | USD | 64.81 | 64.87 | 61.86 | 63.95 | 63.95 | +0.04 (+0.06%) | 745,900 |
19 May 2022 | USD | 62.9 | 65.04 | 62.9 | 63.91 | 63.91 | +0.41 (+0.65%) | 1,667,500 |
18 May 2022 | USD | 65.46 | 65.96 | 63.15 | 63.5 | 63.5 | -2.89 (-4.35%) | 956,900 |
17 May 2022 | USD | 65.67 | 66.47 | 64.84 | 66.39 | 66.39 | +2.17 (+3.38%) | 583,200 |
16 May 2022 | USD | 64.81 | 65.26 | 64.09 | 64.22 | 64.22 | -0.99 (-1.52%) | 777,900 |
13 May 2022 | USD | 63.27 | 65.56 | 63.27 | 65.21 | 65.21 | +3.03 (+4.87%) | 753,000 |
12 May 2022 | USD | 61.08 | 63.24 | 60.52 | 62.18 | 62.18 | +0.29 (+0.47%) | 2,896,200 |
11 May 2022 | USD | 63.58 | 65.02 | 61.78 | 61.89 | 61.89 | -1.95 (-3.05%) | 1,347,100 |
10 May 2022 | USD | 64.96 | 65.35 | 62.47 | 63.84 | 63.84 | +0.44 (+0.69%) | 1,641,800 |
9 May 2022 | USD | 65.76 | 66.33 | 63.07 | 63.4 | 63.4 | -3.91 (-5.81%) | 1,613,200 |
6 May 2022 | USD | 68.14 | 68.33 | 65.99 | 67.31 | 67.31 | -1.29 (-1.88%) | 1,259,000 |
5 May 2022 | USD | 70.97 | 71.09 | 67.7 | 68.6 | 68.6 | -3.3 (-4.59%) | 691,900 |
4 May 2022 | USD | 69.65 | 72 | 68.26 | 71.9 | 71.9 | +2.49 (+3.59%) | 697,500 |
3 May 2022 | USD | 68.57 | 69.86 | 68.48 | 69.41 | 69.41 | +0.84 (+1.23%) | 543,400 |
2 May 2022 | USD | 67.19 | 68.57 | 66.37 | 68.57 | 68.57 | +1.33 (+1.98%) | 901,700 |
29 Apr 2022 | USD | 69.1 | 70.41 | 67.15 | 67.24 | 67.24 | -2.3 (-3.31%) | 1,630,400 |