Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 64.08 | 64.21 | 63.44 | 64 | 64 | -0.73 (-1.13%) | 293,700 |
17 Dec 2021 | USD | 65.16 | 65.5425 | 64.7 | 64.73 | 64.73 | -0.85 (-1.30%) | 225,207 |
16 Dec 2021 | USD | 65.7 | 66.23 | 65.3 | 65.58 | 65.58 | +0.23 (+0.35%) | 224,100 |
15 Dec 2021 | USD | 64.83 | 65.43 | 64.22 | 65.35 | 65.35 | +0.5 (+0.77%) | 191,800 |
14 Dec 2021 | USD | 64.96 | 65.34 | 64.71 | 64.85 | 64.85 | -0.39 (-0.60%) | 113,000 |
13 Dec 2021 | USD | 65.86 | 65.86 | 65.06 | 65.24 | 65.24 | -0.94 (-1.42%) | 189,400 |
10 Dec 2021 | USD | 66.68 | 66.68 | 65.99 | 66.18 | 66.18 | -0.06 (-0.09%) | 82,500 |
9 Dec 2021 | USD | 66.52 | 66.67 | 66.21 | 66.24 | 66.24 | -0.83 (-1.24%) | 77,300 |
8 Dec 2021 | USD | 67.24 | 67.24 | 66.89 | 67.07 | 67.07 | -0.24 (-0.36%) | 371,100 |
7 Dec 2021 | USD | 66.83 | 67.427 | 66.74 | 67.31 | 67.31 | +1.53 (+2.33%) | 75,996 |
6 Dec 2021 | USD | 65.12 | 65.85 | 64.87 | 65.78 | 65.78 | +1.19 (+1.84%) | 151,971 |
3 Dec 2021 | USD | 65.64 | 65.64 | 64.27 | 64.59 | 64.59 | -0.6 (-0.92%) | 143,000 |
2 Dec 2021 | USD | 64.37 | 65.43 | 64.34 | 65.19 | 65.19 | +1.08 (+1.68%) | 217,300 |
1 Dec 2021 | USD | 66.18 | 66.18 | 64.09 | 64.11 | 64.11 | -0.9 (-1.38%) | 184,300 |
30 Nov 2021 | USD | 66.04 | 66.39 | 64.87 | 65.01 | 65.01 | -1.51 (-2.27%) | 188,600 |
29 Nov 2021 | USD | 67.4 | 67.4 | 66.04 | 66.52 | 66.52 | -0.43 (-0.64%) | 120,200 |
26 Nov 2021 | USD | 66.8 | 66.95 | 66.25 | 66.95 | 66.95 | -1.31 (-1.92%) | 121,300 |
24 Nov 2021 | USD | 67.53 | 68.33 | 67.4 | 68.26 | 68.26 | +0.3 (+0.44%) | 167,700 |
23 Nov 2021 | USD | 67.38 | 67.99 | 67.38 | 67.96 | 67.96 | +0.34 (+0.50%) | 120,500 |
22 Nov 2021 | USD | 68.3 | 68.3 | 67.55 | 67.62 | 67.62 | -0.61 (-0.89%) | 108,400 |
19 Nov 2021 | USD | 68.49 | 68.62 | 68.13 | 68.23 | 68.23 | -0.59 (-0.86%) | 83,900 |
18 Nov 2021 | USD | 68.61 | 68.83 | 68.3 | 68.82 | 68.82 | +0.15 (+0.22%) | 71,900 |
17 Nov 2021 | USD | 68.97 | 69.1 | 68.58 | 68.67 | 68.67 | -0.42 (-0.61%) | 155,400 |
16 Nov 2021 | USD | 69.12 | 69.48 | 69.07 | 69.09 | 69.09 | -0.15 (-0.22%) | 151,800 |
15 Nov 2021 | USD | 69.32 | 69.49 | 69.12 | 69.24 | 69.24 | -0.07 (-0.10%) | 261,400 |
12 Nov 2021 | USD | 68.49 | 69.33 | 68.49 | 69.31 | 69.31 | +0.9 (+1.32%) | 57,300 |
11 Nov 2021 | USD | 68.54 | 68.63 | 68.38 | 68.41 | 68.41 | -0.22 (-0.32%) | 73,700 |
10 Nov 2021 | USD | 69.3 | 69.47 | 68.42 | 68.63 | 68.63 | -0.53 (-0.77%) | 114,700 |
9 Nov 2021 | USD | 69.02 | 69.26 | 68.69 | 69.16 | 69.16 | +0.09 (+0.13%) | 168,400 |
8 Nov 2021 | USD | 69.18 | 69.18 | 69.01 | 69.07 | 69.07 | +0.22 (+0.32%) | 68,900 |