Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 64.03 | 64.32 | 61.97 | 62.5 | 62.5 | -1.39 (-2.18%) | 2,846,300 |
24 Mar 2022 | USD | 63.51 | 64.21 | 63.19 | 63.89 | 63.89 | +1.11 (+1.77%) | 2,969,900 |
23 Mar 2022 | USD | 64.47 | 64.47 | 62.7 | 62.78 | 62.78 | -1.9 (-2.94%) | 2,446,200 |
22 Mar 2022 | USD | 62.86 | 65.23 | 62.5 | 64.68 | 64.68 | +2.18 (+3.49%) | 2,873,900 |
21 Mar 2022 | USD | 62.88 | 63.3 | 62.01 | 62.5 | 62.5 | -0.08 (-0.13%) | 3,932,600 |
18 Mar 2022 | USD | 61.07 | 63.14 | 61.03 | 62.58 | 62.58 | +1 (+1.62%) | 7,433,600 |
17 Mar 2022 | USD | 61.75 | 62.27 | 59.89 | 61.58 | 61.58 | -0.7 (-1.12%) | 4,657,900 |
16 Mar 2022 | USD | 60.8 | 62.4 | 59.56 | 62.28 | 62.28 | +2.73 (+4.58%) | 4,473,700 |
15 Mar 2022 | USD | 59.4 | 60.27 | 57.94 | 59.55 | 59.55 | +0.14 (+0.24%) | 4,868,700 |
14 Mar 2022 | USD | 62.61 | 62.96 | 58.65 | 59.41 | 59.41 | -3.64 (-5.77%) | 5,877,100 |
11 Mar 2022 | USD | 62.53 | 64.35 | 62.53 | 63.05 | 63.05 | +0.98 (+1.58%) | 3,916,400 |
10 Mar 2022 | USD | 62.06 | 63.79 | 61.72 | 62.07 | 62.07 | -1.22 (-1.93%) | 3,978,800 |
9 Mar 2022 | USD | 62.08 | 64.37 | 61.58 | 63.29 | 63.29 | +3.27 (+5.45%) | 4,116,900 |
8 Mar 2022 | USD | 58.84 | 61.28 | 58.24 | 60.02 | 60.02 | +1.73 (+2.97%) | 4,981,500 |
7 Mar 2022 | USD | 62.19 | 62.72 | 57.88 | 58.29 | 58.29 | -5.19 (-8.18%) | 7,956,100 |
4 Mar 2022 | USD | 63.44 | 64.23 | 62.26 | 63.48 | 63.48 | -1.09 (-1.69%) | 4,879,600 |
3 Mar 2022 | USD | 65.05 | 65.97 | 63.97 | 64.57 | 64.57 | -0.36 (-0.55%) | 3,397,500 |
2 Mar 2022 | USD | 62.93 | 65.38 | 62.35 | 64.93 | 64.93 | +2.53 (+4.05%) | 3,476,500 |
1 Mar 2022 | USD | 64.96 | 65.7 | 62.12 | 62.4 | 62.4 | -2.86 (-4.38%) | 3,140,600 |
28 Feb 2022 | USD | 64.6 | 66.76 | 64.26 | 65.26 | 65.26 | -0.41 (-0.62%) | 4,106,900 |
25 Feb 2022 | USD | 62.76 | 65.88 | 62.71 | 65.67 | 65.67 | +3.51 (+5.65%) | 3,668,400 |
24 Feb 2022 | USD | 59.78 | 62.36 | 59.1 | 62.16 | 62.16 | +0.06 (+0.10%) | 3,798,200 |
23 Feb 2022 | USD | 64 | 64.3 | 61.88 | 62.1 | 62.1 | -1.1 (-1.74%) | 2,986,000 |
22 Feb 2022 | USD | 63.93 | 64.86 | 62.635 | 63.2 | 63.2 | -0.97 (-1.51%) | 3,994,107 |
18 Feb 2022 | USD | 65.53 | 66.07 | 63.42 | 64.17 | 64.17 | -1.06 (-1.63%) | 2,309,200 |
17 Feb 2022 | USD | 67.2 | 67.88 | 64.86 | 65.23 | 65.23 | -2.73 (-4.02%) | 3,650,900 |
16 Feb 2022 | USD | 67.28 | 68.53 | 66.77 | 67.96 | 67.96 | +0.38 (+0.56%) | 2,739,900 |
15 Feb 2022 | USD | 67.03 | 67.75 | 66.13 | 67.58 | 67.58 | +1.95 (+2.97%) | 3,074,200 |
14 Feb 2022 | USD | 65.43 | 67.27 | 65.03 | 65.63 | 65.63 | -0.04 (-0.06%) | 4,360,900 |
11 Feb 2022 | USD | 68 | 69.32 | 65.39 | 65.67 | 65.67 | -4 (-5.74%) | 6,191,166 |