Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 56.78 | 57.42 | 56.45 | 56.73 | 56.73 | -0.77 (-1.34%) | 336,600 |
28 Jun 2022 | USD | 58.88 | 59.39 | 57.21 | 57.5 | 57.5 | -0.99 (-1.69%) | 307,400 |
27 Jun 2022 | USD | 59.16 | 59.36 | 58.44 | 58.49 | 58.49 | -0.45 (-0.76%) | 365,200 |
24 Jun 2022 | USD | 58.13 | 59.1 | 57.96 | 58.94 | 58.94 | +1.13 (+1.95%) | 822,100 |
23 Jun 2022 | USD | 56.29 | 57.9 | 56.29 | 57.81 | 57.81 | +1.63 (+2.90%) | 409,100 |
22 Jun 2022 | USD | 55.31 | 56.9 | 55.31 | 56.18 | 56.18 | +0.27 (+0.48%) | 409,200 |
21 Jun 2022 | USD | 55.86 | 56.42 | 55.75 | 55.91 | 55.91 | +0.41 (+0.74%) | 448,100 |
17 Jun 2022 | USD | 55.75 | 56.74 | 55.36 | 55.5 | 55.5 | -0.08 (-0.14%) | 650,600 |
16 Jun 2022 | USD | 54.67 | 56.13 | 54.57 | 55.58 | 55.58 | -0.62 (-1.10%) | 743,900 |
15 Jun 2022 | USD | 55.55 | 57.1 | 55.04 | 56.2 | 56.2 | +1.32 (+2.41%) | 745,300 |
14 Jun 2022 | USD | 55.69 | 56.09 | 54.55 | 54.88 | 54.88 | -0.88 (-1.58%) | 433,100 |
13 Jun 2022 | USD | 56.39 | 56.82 | 55.43 | 55.76 | 55.76 | -1.94 (-3.36%) | 360,400 |
10 Jun 2022 | USD | 59.28 | 59.28 | 57.69 | 57.7 | 57.7 | -2.13 (-3.56%) | 364,200 |
9 Jun 2022 | USD | 60.43 | 60.81 | 59.71 | 59.83 | 59.83 | -0.77 (-1.27%) | 246,100 |
8 Jun 2022 | USD | 62 | 62.17 | 60.44 | 60.6 | 60.6 | -1.76 (-2.82%) | 281,000 |
7 Jun 2022 | USD | 60.8 | 62.36 | 60.42 | 62.36 | 62.36 | +1.25 (+2.05%) | 411,800 |
6 Jun 2022 | USD | 62.15 | 62.15 | 60.79 | 61.11 | 61.11 | -0.42 (-0.68%) | 240,600 |
3 Jun 2022 | USD | 62.01 | 62.48 | 61.21 | 61.53 | 61.53 | -1.21 (-1.93%) | 272,700 |
2 Jun 2022 | USD | 61.01 | 62.83 | 60.27 | 62.74 | 62.74 | +1.66 (+2.72%) | 550,200 |
1 Jun 2022 | USD | 60.98 | 61.35 | 59.71 | 61.08 | 61.08 | +0.37 (+0.61%) | 528,100 |
31 May 2022 | USD | 61.25 | 61.7 | 60.5 | 60.71 | 60.71 | -1.26 (-2.03%) | 547,300 |
27 May 2022 | USD | 60.89 | 62.17 | 60.89 | 61.97 | 61.97 | +1.47 (+2.43%) | 596,200 |
26 May 2022 | USD | 60.85 | 61.18 | 60.44 | 60.5 | 60.5 | +0.17 (+0.28%) | 507,600 |
25 May 2022 | USD | 60.01 | 60.55 | 59.77 | 60.33 | 60.33 | +0.47 (+0.79%) | 438,000 |
24 May 2022 | USD | 60.13 | 60.43 | 58.64 | 59.86 | 59.86 | -0.2 (-0.33%) | 389,800 |
23 May 2022 | USD | 60.62 | 60.91 | 59.41 | 60.06 | 60.06 | +0.01 (+0.02%) | 486,400 |
20 May 2022 | USD | 60.28 | 60.28 | 58.96 | 60.05 | 60.05 | +0.37 (+0.62%) | 362,900 |
19 May 2022 | USD | 60 | 60.54 | 59.54 | 59.68 | 59.68 | -0.7 (-1.16%) | 487,300 |
18 May 2022 | USD | 63.09 | 63.27 | 60.04 | 60.38 | 60.38 | -2.69 (-4.27%) | 391,300 |
17 May 2022 | USD | 63.39 | 63.39 | 62.39 | 63.07 | 63.07 | -0.05 (-0.08%) | 338,100 |