Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 42.47 | 43.31 | 42.15 | 42.95 | 42.95 | -0.11 (-0.26%) | 1,275,200 |
21 Jun 2022 | USD | 42.56 | 43.29 | 42.24 | 43.06 | 43.06 | +1.23 (+2.94%) | 1,412,300 |
17 Jun 2022 | USD | 41.99 | 42.72 | 41.38 | 41.83 | 41.83 | +0.63 (+1.53%) | 1,739,700 |
16 Jun 2022 | USD | 41.02 | 41.58 | 40.38 | 41.2 | 41.2 | -1.36 (-3.20%) | 1,340,400 |
15 Jun 2022 | USD | 42.97 | 43.49 | 41.86 | 42.56 | 42.56 | +0.2 (+0.47%) | 1,294,100 |
14 Jun 2022 | USD | 41.95 | 42.65 | 41.51 | 42.36 | 42.36 | +0.42 (+1.00%) | 982,300 |
13 Jun 2022 | USD | 42.88 | 43.22 | 41.13 | 41.94 | 41.94 | -2.73 (-6.11%) | 1,377,900 |
10 Jun 2022 | USD | 45.07 | 45.9 | 44.01 | 44.67 | 44.67 | -1.28 (-2.79%) | 1,158,400 |
9 Jun 2022 | USD | 46.28 | 46.79 | 45.28 | 45.95 | 45.95 | -0.86 (-1.84%) | 1,210,000 |
8 Jun 2022 | USD | 47.38 | 48 | 46.43 | 46.81 | 46.81 | -1.12 (-2.34%) | 718,300 |
7 Jun 2022 | USD | 46.17 | 48.05 | 45.66 | 47.93 | 47.93 | +0.83 (+1.76%) | 932,100 |
6 Jun 2022 | USD | 46.81 | 47.45 | 45.58 | 47.1 | 47.1 | +0.72 (+1.55%) | 860,200 |
3 Jun 2022 | USD | 46.77 | 47.4 | 46 | 46.38 | 46.38 | -1.38 (-2.89%) | 808,900 |
2 Jun 2022 | USD | 45.62 | 47.92 | 45.61 | 47.76 | 47.76 | +2.52 (+5.57%) | 1,023,600 |
1 Jun 2022 | USD | 45.83 | 46.37 | 43.91 | 45.24 | 45.24 | -0.51 (-1.11%) | 1,357,200 |
31 May 2022 | USD | 46.33 | 46.49 | 44.9 | 45.75 | 45.75 | -0.36 (-0.78%) | 1,158,500 |
27 May 2022 | USD | 46.14 | 46.8 | 45.41 | 46.11 | 46.11 | +0.78 (+1.72%) | 1,309,600 |
26 May 2022 | USD | 42.07 | 45.88 | 42.07 | 45.33 | 45.33 | +3.68 (+8.84%) | 3,196,600 |
25 May 2022 | USD | 39.5 | 42.83 | 38.77 | 41.65 | 41.65 | +1.15 (+2.84%) | 4,354,100 |
24 May 2022 | USD | 43.34 | 43.45 | 39.83 | 40.5 | 40.5 | -3.56 (-8.08%) | 2,870,800 |
23 May 2022 | USD | 45.09 | 45.43 | 43.21 | 44.06 | 44.06 | -1.4 (-3.08%) | 1,542,600 |
20 May 2022 | USD | 46.46 | 46.88 | 43.47 | 45.46 | 45.46 | -0.17 (-0.37%) | 1,519,600 |
19 May 2022 | USD | 44.98 | 46.34 | 44.42 | 45.63 | 45.63 | +0.02 (+0.04%) | 1,992,200 |
18 May 2022 | USD | 47.83 | 48.32 | 45.05 | 45.61 | 45.61 | -3.87 (-7.82%) | 2,303,500 |
17 May 2022 | USD | 48.61 | 50.09 | 47.55 | 49.48 | 49.48 | +2.26 (+4.79%) | 2,028,800 |
16 May 2022 | USD | 47.11 | 48.13 | 46.57 | 47.22 | 47.22 | -0.7 (-1.46%) | 998,500 |
13 May 2022 | USD | 45.86 | 48.92 | 45.86 | 47.92 | 47.92 | +2.62 (+5.78%) | 1,387,700 |
12 May 2022 | USD | 43 | 46.44 | 42.09 | 45.3 | 45.3 | +1.48 (+3.38%) | 2,331,100 |
11 May 2022 | USD | 45.12 | 47.3 | 43.25 | 43.82 | 43.82 | -0.15 (-0.34%) | 3,779,000 |
10 May 2022 | USD | 46.41 | 47.43 | 43.12 | 43.97 | 43.97 | -1.73 (-3.79%) | 2,874,500 |