Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 44.13 | 46.81 | 44.13 | 45.51 | 45.51 | +0.97 (+2.18%) | 881,800 |
29 Dec 2021 | USD | 43.16 | 45.17 | 43.08 | 44.54 | 44.54 | +1.46 (+3.39%) | 662,400 |
28 Dec 2021 | USD | 42.24 | 43.97 | 42.24 | 43.08 | 43.08 | +0.48 (+1.13%) | 577,600 |
27 Dec 2021 | USD | 42.09 | 43.29 | 42.09 | 42.6 | 42.6 | +0.36 (+0.85%) | 512,800 |
23 Dec 2021 | USD | 43.4 | 43.68 | 42.21 | 42.24 | 42.24 | -0.91 (-2.11%) | 819,800 |
22 Dec 2021 | USD | 43.08 | 43.79 | 42.77 | 43.15 | 43.15 | +0.3 (+0.70%) | 643,600 |
21 Dec 2021 | USD | 41.81 | 43.31 | 41.81 | 42.85 | 42.85 | +1.33 (+3.20%) | 737,500 |
20 Dec 2021 | USD | 41.87 | 41.99 | 40.06 | 41.52 | 41.52 | -1.03 (-2.42%) | 895,400 |
17 Dec 2021 | USD | 42.36 | 42.78 | 41.63 | 42.55 | 42.55 | +0.31 (+0.73%) | 2,369,700 |
16 Dec 2021 | USD | 43 | 43.34 | 41.89 | 42.24 | 42.24 | -0.2 (-0.47%) | 696,600 |
15 Dec 2021 | USD | 42.25 | 42.76 | 41.1 | 42.44 | 42.44 | +0.23 (+0.54%) | 923,600 |
14 Dec 2021 | USD | 41.05 | 43.85 | 40.63 | 42.21 | 42.21 | -1.76 (-4.00%) | 1,345,800 |
13 Dec 2021 | USD | 44.63 | 45.52 | 43.37 | 43.97 | 43.97 | -0.83 (-1.85%) | 996,800 |
10 Dec 2021 | USD | 45.1 | 45.88 | 44.45 | 44.8 | 44.8 | +0.24 (+0.54%) | 521,900 |
9 Dec 2021 | USD | 44.07 | 45.75 | 43.82 | 44.56 | 44.56 | +0.06 (+0.13%) | 586,900 |
8 Dec 2021 | USD | 45.14 | 46.14 | 44.45 | 44.5 | 44.5 | -0.41 (-0.91%) | 610,700 |
7 Dec 2021 | USD | 44.22 | 45.15 | 43.17 | 44.91 | 44.91 | +1.09 (+2.49%) | 1,188,800 |
6 Dec 2021 | USD | 45.16 | 46.31 | 42.79 | 43.82 | 43.82 | -2.13 (-4.64%) | 1,687,800 |
3 Dec 2021 | USD | 44.08 | 47.75 | 43.5 | 45.95 | 45.95 | +2.33 (+5.34%) | 2,708,600 |
2 Dec 2021 | USD | 43.27 | 43.78 | 42.08 | 43.62 | 43.62 | +1.04 (+2.44%) | 1,094,500 |
1 Dec 2021 | USD | 44.29 | 45.15 | 42.49 | 42.58 | 42.58 | -0.8 (-1.84%) | 807,200 |
30 Nov 2021 | USD | 43.34 | 43.98 | 42.31 | 43.38 | 43.38 | -0.57 (-1.30%) | 759,900 |
29 Nov 2021 | USD | 45.66 | 45.7 | 43.34 | 43.95 | 43.95 | -1.75 (-3.83%) | 762,800 |
26 Nov 2021 | USD | 43.54 | 45.79 | 43.25 | 45.7 | 45.7 | +0.82 (+1.83%) | 632,500 |
24 Nov 2021 | USD | 46.77 | 46.83 | 44.65 | 44.88 | 44.88 | -2.51 (-5.30%) | 600,100 |
23 Nov 2021 | USD | 48.45 | 48.45 | 46.74 | 47.39 | 47.39 | -1.22 (-2.51%) | 546,200 |
22 Nov 2021 | USD | 46.5 | 48.9 | 46.3 | 48.61 | 48.61 | +2.33 (+5.03%) | 511,600 |
19 Nov 2021 | USD | 47.55 | 48.5 | 46.21 | 46.28 | 46.28 | -2.06 (-4.26%) | 485,000 |
18 Nov 2021 | USD | 48.25 | 48.81 | 47.54 | 48.34 | 48.34 | +1.05 (+2.22%) | 460,800 |
17 Nov 2021 | USD | 49.65 | 49.94 | 46.94 | 47.29 | 47.29 | -2.51 (-5.04%) | 700,100 |