Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 73.04 | 73.53 | 72.36 | 72.8 | 72.8 | -0.67 (-0.91%) | 1,354,600 |
28 Dec 2021 | USD | 74.02 | 75.39 | 73.38 | 73.47 | 73.47 | -0.55 (-0.74%) | 1,647,100 |
27 Dec 2021 | USD | 74.56 | 74.91 | 73.72 | 74.02 | 74.02 | -0.25 (-0.34%) | 1,891,800 |
23 Dec 2021 | USD | 72.54 | 74.69 | 72.54 | 74.27 | 74.27 | +2 (+2.77%) | 1,761,100 |
22 Dec 2021 | USD | 71.75 | 72.51 | 71.25 | 72.27 | 72.27 | +0.37 (+0.51%) | 2,292,800 |
21 Dec 2021 | USD | 69.22 | 72.58 | 69.22 | 71.9 | 71.9 | +3.32 (+4.84%) | 5,211,800 |
20 Dec 2021 | USD | 68.97 | 69.4 | 67.67 | 68.58 | 68.58 | -1.76 (-2.50%) | 3,477,900 |
17 Dec 2021 | USD | 69.66 | 71.25 | 68.73 | 70.34 | 70.34 | +0.54 (+0.77%) | 8,529,300 |
16 Dec 2021 | USD | 71.24 | 71.65 | 68.52 | 69.8 | 69.8 | -0.36 (-0.51%) | 5,325,600 |
15 Dec 2021 | USD | 68.62 | 70.45 | 67.69 | 70.16 | 70.16 | +1.63 (+2.38%) | 3,782,100 |
14 Dec 2021 | USD | 69 | 70.7 | 68.25 | 68.53 | 68.53 | -1.08 (-1.55%) | 3,278,200 |
13 Dec 2021 | USD | 69.5 | 70.19 | 69.05 | 69.61 | 69.61 | -0.04 (-0.06%) | 3,151,000 |
10 Dec 2021 | USD | 71.14 | 72.2 | 69.65 | 69.65 | 69.65 | -0.84 (-1.19%) | 5,360,700 |
9 Dec 2021 | USD | 71 | 72.54 | 70.49 | 70.49 | 70.49 | -0.56 (-0.79%) | 3,489,300 |
8 Dec 2021 | USD | 70.43 | 72.15 | 70.43 | 71.05 | 71.05 | +0.06 (+0.08%) | 4,225,577 |
7 Dec 2021 | USD | 71.69 | 72.65 | 70.32 | 70.99 | 70.99 | +0.84 (+1.20%) | 6,081,700 |
6 Dec 2021 | USD | 70.88 | 71.52 | 69.68 | 70.15 | 70.15 | +0.04 (+0.06%) | 5,566,270 |
3 Dec 2021 | USD | 72.09 | 72.65 | 68.64 | 70.11 | 70.11 | -1.69 (-2.35%) | 3,827,600 |
2 Dec 2021 | USD | 71.78 | 73.28 | 71.21 | 71.8 | 71.8 | +1.15 (+1.63%) | 4,396,500 |
1 Dec 2021 | USD | 72.41 | 74.61 | 70.59 | 70.65 | 70.65 | -0.13 (-0.18%) | 3,214,900 |
30 Nov 2021 | USD | 72.74 | 73.25 | 70.37 | 70.78 | 70.78 | -2.57 (-3.50%) | 3,916,300 |
29 Nov 2021 | USD | 73.31 | 73.93 | 72.15 | 73.35 | 73.35 | +1.61 (+2.24%) | 2,736,500 |
26 Nov 2021 | USD | 72 | 72.54 | 70.85 | 71.74 | 71.74 | -2.21 (-2.99%) | 1,650,700 |
24 Nov 2021 | USD | 73.11 | 74.54 | 72.51 | 73.95 | 73.95 | +0.14 (+0.19%) | 2,496,900 |
23 Nov 2021 | USD | 75.42 | 75.71 | 73.73 | 73.81 | 73.81 | -2.04 (-2.69%) | 2,494,200 |
22 Nov 2021 | USD | 75.61 | 77.89 | 75.29 | 75.85 | 75.85 | +0.9 (+1.20%) | 3,144,700 |
19 Nov 2021 | USD | 75.48 | 75.58 | 74.1 | 74.95 | 74.95 | -0.45 (-0.60%) | 1,625,200 |
18 Nov 2021 | USD | 75.08 | 75.79 | 73.93 | 75.4 | 75.4 | -0.1 (-0.13%) | 2,308,500 |
17 Nov 2021 | USD | 75.87 | 76.11 | 75 | 75.5 | 75.5 | -0.29 (-0.38%) | 1,139,400 |
16 Nov 2021 | USD | 75.99 | 76.34 | 75.46 | 75.79 | 75.79 | -0.31 (-0.41%) | 1,506,900 |