Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 43.86 | 43.89 | 43.48 | 43.51 | 21.755 | +0.15 (+0.35%) | 175,200 |
27 Jun 2022 | USD | 43.31 | 43.66 | 43.17 | 43.36 | 21.68 | -0.25 (-0.57%) | 120,800 |
24 Jun 2022 | USD | 43.3 | 43.81 | 43.28 | 43.61 | 21.805 | +1.82 (+4.36%) | 97,800 |
23 Jun 2022 | USD | 42.13 | 42.22 | 41.55 | 41.79 | 20.895 | -0.68 (-1.60%) | 111,800 |
22 Jun 2022 | USD | 42.4 | 42.81 | 42.37 | 42.47 | 21.235 | -0.02 (-0.05%) | 143,900 |
21 Jun 2022 | USD | 43.01 | 43.07 | 42.49 | 42.49 | 21.245 | +0.52 (+1.24%) | 222,700 |
17 Jun 2022 | USD | 42.54 | 42.62 | 41.68 | 41.97 | 20.985 | -0.54 (-1.27%) | 109,400 |
16 Jun 2022 | USD | 42.34 | 42.8 | 42.26 | 42.51 | 21.255 | -0.18 (-0.42%) | 116,400 |
15 Jun 2022 | USD | 42.88 | 43.12 | 42.03 | 42.69 | 21.345 | +0.94 (+2.25%) | 155,000 |
14 Jun 2022 | USD | 42.24 | 42.35 | 41.5 | 41.75 | 20.875 | +0.06 (+0.14%) | 164,000 |
13 Jun 2022 | USD | 42.04 | 42.2 | 41.65 | 41.69 | 20.845 | -0.97 (-2.27%) | 147,300 |
10 Jun 2022 | USD | 43 | 43 | 42.33 | 42.66 | 21.33 | -1.23 (-2.80%) | 562,500 |
9 Jun 2022 | USD | 44.32 | 44.71 | 43.86 | 43.89 | 21.945 | -0.37 (-0.84%) | 86,500 |
8 Jun 2022 | USD | 44.3 | 44.62 | 44.01 | 44.26 | 22.13 | -1.03 (-2.27%) | 71,000 |
7 Jun 2022 | USD | 45.14 | 45.41 | 45.07 | 45.29 | 22.645 | +0.13 (+0.29%) | 100,200 |
6 Jun 2022 | USD | 46.04 | 46.07 | 45.12 | 45.16 | 22.58 | -0.18 (-0.40%) | 77,000 |
3 Jun 2022 | USD | 45.29 | 45.56 | 45.2 | 45.34 | 22.67 | -0.37 (-0.81%) | 83,200 |
2 Jun 2022 | USD | 45.44 | 45.72 | 45.22 | 45.71 | 22.855 | +0.57 (+1.26%) | 93,400 |
1 Jun 2022 | USD | 45.66 | 45.66 | 45.07 | 45.14 | 22.57 | -0.74 (-1.61%) | 87,200 |
31 May 2022 | USD | 45.43 | 46.02 | 45.38 | 45.88 | 22.94 | -0.43 (-0.93%) | 129,200 |
27 May 2022 | USD | 45.97 | 46.38 | 45.95 | 46.31 | 23.155 | -0.22 (-0.47%) | 111,700 |
26 May 2022 | USD | 46.31 | 46.68 | 45.05 | 46.53 | 23.265 | +0.61 (+1.33%) | 61,600 |
25 May 2022 | USD | 45.94 | 46.17 | 45.72 | 45.92 | 22.96 | -0.08 (-0.17%) | 58,300 |
24 May 2022 | USD | 45.72 | 46.16 | 45.62 | 46 | 23 | +0.57 (+1.25%) | 87,600 |
23 May 2022 | USD | 45.12 | 45.68 | 45.12 | 45.43 | 22.715 | +1.09 (+2.46%) | 119,700 |
20 May 2022 | USD | 44.25 | 44.39 | 44 | 44.34 | 22.17 | -0.4 (-0.89%) | 91,900 |
19 May 2022 | USD | 44.84 | 45.01 | 44.35 | 44.74 | 22.37 | -0.72 (-1.58%) | 104,200 |
18 May 2022 | USD | 45.54 | 45.82 | 45.37 | 45.46 | 22.73 | -0.58 (-1.26%) | 165,400 |
17 May 2022 | USD | 45.93 | 46.27 | 45.78 | 46.04 | 23.02 | +0.6 (+1.32%) | 73,800 |
16 May 2022 | USD | 45.46 | 45.67 | 45.23 | 45.44 | 22.72 | -0.25 (-0.55%) | 130,600 |