Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 330.9 | 331.21 | 313.26 | 313.26 | 62.652 | -24.37 (-7.22%) | 11,950 |
3 Jan 2022 | USD | 360.98 | 362.57 | 334.68 | 337.63 | 67.526 | -23.75 (-6.57%) | 1,821 |
31 Dec 2021 | USD | 359.29 | 361.93 | 358.95 | 361.38 | 72.276 | -1.35 (-0.37%) | 180 |
30 Dec 2021 | USD | 368.97 | 370.66 | 362.41 | 362.73 | 72.546 | -0.445 (-0.12%) | 5,325 |
29 Dec 2021 | USD | 366.63 | 369.4 | 363.1746 | 363.1746 | 72.6349 | -2.485 (-0.68%) | 1,680 |
28 Dec 2021 | USD | 369 | 370.93 | 361.7978 | 365.66 | 73.132 | +1.66 (+0.46%) | 440 |
27 Dec 2021 | USD | 353.6769 | 367.62 | 351.99 | 364 | 72.8 | +13.14 (+3.75%) | 470 |
23 Dec 2021 | USD | 348.79 | 354.11 | 347.0276 | 350.86 | 70.172 | +4.71 (+1.36%) | 4,695 |
22 Dec 2021 | USD | 340.935 | 346.29 | 335.59 | 346.15 | 69.23 | +10.97 (+3.27%) | 3,660 |
21 Dec 2021 | USD | 334 | 337.11 | 323.757 | 335.18 | 67.036 | +6.3 (+1.92%) | 2,435 |
20 Dec 2021 | USD | 323.3925 | 333 | 323.19 | 328.88 | 65.776 | -4.61 (-1.38%) | 2,720 |
17 Dec 2021 | USD | 315.35 | 334.29 | 315.35 | 333.49 | 66.698 | +9.776 (+3.02%) | 10,240 |
16 Dec 2021 | USD | 338.22 | 338.22 | 323.7143 | 323.7143 | 64.7429 | +0.794 (+0.25%) | 5,080 |
15 Dec 2021 | USD | 316.11 | 328.96 | 316.11 | 322.92 | 64.584 | +14.78 (+4.80%) | 4,910 |
14 Dec 2021 | USD | 322.005 | 323.91 | 307.16 | 308.14 | 61.628 | -22.77 (-6.88%) | 6,055 |
13 Dec 2021 | USD | 337.15 | 339.3763 | 330 | 330.91 | 66.182 | +0.91 (+0.28%) | 5,780 |
10 Dec 2021 | USD | 320.58 | 330.6754 | 320.1 | 330 | 66 | +9.358 (+2.92%) | 7,650 |
9 Dec 2021 | USD | 322.37 | 322.88 | 319.88 | 320.6418 | 64.1284 | -0.545 (-0.17%) | 8,635 |
8 Dec 2021 | USD | 317.3 | 322.23 | 317.23 | 321.1872 | 64.2374 | +5.277 (+1.67%) | 1,435 |
7 Dec 2021 | USD | 300.31 | 317.32 | 300.31 | 315.91 | 63.182 | +21.42 (+7.27%) | 395 |
6 Dec 2021 | USD | 298.53 | 300.2499 | 289.6 | 294.49 | 58.898 | -6.12 (-2.04%) | 9,615 |
3 Dec 2021 | USD | 313.5006 | 313.5006 | 296.97 | 300.61 | 60.122 | -10.7 (-3.44%) | 15,995 |
2 Dec 2021 | USD | 306.12 | 313.22 | 303.6966 | 311.31 | 62.262 | +1.82 (+0.59%) | 4,920 |
1 Dec 2021 | USD | 338.5 | 338.5 | 309.378 | 309.49 | 61.898 | -29.89 (-8.81%) | 8,325 |
30 Nov 2021 | USD | 346.41 | 346.71 | 335.48 | 339.38 | 67.876 | -4.57 (-1.33%) | 1,935 |
29 Nov 2021 | USD | 330.85 | 344.36 | 330.85 | 343.95 | 68.79 | +16.56 (+5.06%) | 2,860 |
26 Nov 2021 | USD | 329.1132 | 340.57 | 327.39 | 327.39 | 65.478 | -4.5 (-1.36%) | 29,800 |
24 Nov 2021 | USD | 324.8 | 332.71 | 322.48 | 331.89 | 66.378 | +10.83 (+3.37%) | 545 |
23 Nov 2021 | USD | 321.436 | 330.9 | 318.31 | 321.06 | 64.212 | -11.96 (-3.59%) | 5,090 |
22 Nov 2021 | USD | 345 | 345 | 325.955 | 333.02 | 66.604 | -13.495 (-3.89%) | 14,035 |