Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 59.92 | 60.17 | 59.22 | 59.69 | 39.7933 | -0.54 (-0.90%) | 236,100 |
15 Feb 2022 | USD | 59.43 | 60.55 | 59.28 | 60.23 | 40.1533 | +1.46 (+2.48%) | 366,700 |
14 Feb 2022 | USD | 58.75 | 59.8 | 58.05 | 58.77 | 39.18 | +0.01 (+0.02%) | 410,900 |
11 Feb 2022 | USD | 58.72 | 59.99 | 58.21 | 58.76 | 39.1733 | +0.34 (+0.58%) | 282,900 |
10 Feb 2022 | USD | 59.9 | 59.9 | 58.02 | 58.42 | 38.9467 | -1.4 (-2.34%) | 557,600 |
9 Feb 2022 | USD | 59.93 | 60.92 | 59.52 | 59.82 | 39.88 | +0.05 (+0.08%) | 237,800 |
8 Feb 2022 | USD | 59.55 | 60.38 | 58.65 | 59.77 | 39.8467 | +0.5 (+0.84%) | 569,100 |
7 Feb 2022 | USD | 59.84 | 60.22 | 59.16 | 59.27 | 39.5133 | -0.69 (-1.15%) | 153,000 |
4 Feb 2022 | USD | 60.77 | 62.77 | 59.12 | 59.96 | 39.9733 | -1.17 (-1.91%) | 203,200 |
3 Feb 2022 | USD | 62.29 | 64.01 | 60.96 | 61.13 | 40.7533 | -0.8 (-1.29%) | 137,300 |
2 Feb 2022 | USD | 63.95 | 64.52 | 61.59 | 61.93 | 41.2867 | -1.88 (-2.95%) | 218,500 |
1 Feb 2022 | USD | 64.66 | 65.43 | 62.22 | 63.81 | 42.54 | -0.44 (-0.68%) | 245,400 |
31 Jan 2022 | USD | 62.35 | 64.39 | 62.19 | 64.25 | 42.8333 | +1.73 (+2.77%) | 492,900 |
28 Jan 2022 | USD | 61.91 | 62.52 | 60.33 | 62.52 | 41.68 | +0.56 (+0.90%) | 139,300 |
27 Jan 2022 | USD | 63.87 | 64.44 | 61.84 | 61.96 | 41.3067 | -1.65 (-2.59%) | 154,700 |
26 Jan 2022 | USD | 66.41 | 66.73 | 63.02 | 63.61 | 42.4067 | -2.43 (-3.68%) | 171,700 |
25 Jan 2022 | USD | 66.62 | 66.83 | 64.71 | 66.04 | 44.0267 | -1.45 (-2.15%) | 367,800 |
24 Jan 2022 | USD | 65.51 | 67.79 | 64.81 | 67.49 | 44.9933 | +1.83 (+2.79%) | 348,300 |
21 Jan 2022 | USD | 65.17 | 68.09 | 65.03 | 65.66 | 43.7733 | -0.05 (-0.08%) | 209,100 |
20 Jan 2022 | USD | 67.57 | 68.37 | 65.47 | 65.71 | 43.8067 | -1.55 (-2.30%) | 328,100 |
19 Jan 2022 | USD | 69.47 | 69.47 | 67.13 | 67.26 | 44.84 | -1.54 (-2.24%) | 254,800 |
18 Jan 2022 | USD | 70.58 | 71.21 | 68.75 | 68.8 | 45.8667 | -2.66 (-3.72%) | 180,700 |
14 Jan 2022 | USD | 71.44 | 72.07 | 70.38 | 71.46 | 47.64 | -0.65 (-0.90%) | 247,500 |
13 Jan 2022 | USD | 73.09 | 73.83 | 71.95 | 72.11 | 48.0733 | -0.82 (-1.12%) | 101,600 |
12 Jan 2022 | USD | 74.31 | 75.12 | 72.45 | 72.93 | 48.62 | -1.38 (-1.86%) | 349,000 |
11 Jan 2022 | USD | 74.52 | 74.81 | 72.2 | 74.31 | 49.54 | +0.16 (+0.22%) | 129,800 |
10 Jan 2022 | USD | 73.38 | 74.73 | 72.44 | 74.15 | 49.4333 | +0.09 (+0.12%) | 436,500 |
7 Jan 2022 | USD | 76.45 | 76.45 | 73.95 | 74.06 | 49.3733 | -2.25 (-2.95%) | 316,300 |
6 Jan 2022 | USD | 75.73 | 76.92 | 75.57 | 76.31 | 50.8733 | +0.48 (+0.63%) | 240,900 |
5 Jan 2022 | USD | 79.02 | 79.02 | 75.74 | 75.83 | 50.5533 | -3.12 (-3.95%) | 122,800 |