Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 65.79 | 66.06 | 63.56 | 63.64 | 63.64 | -1.87 (-2.85%) | 946,200 |
4 Jan 2022 | USD | 65.71 | 66.49 | 64.4 | 65.51 | 65.51 | -0.18 (-0.27%) | 1,085,800 |
3 Jan 2022 | USD | 66.54 | 66.58 | 64.81 | 65.69 | 65.69 | -1.28 (-1.91%) | 807,800 |
31 Dec 2021 | USD | 66.39 | 67.23 | 66.06 | 66.97 | 66.97 | +0.35 (+0.53%) | 491,900 |
30 Dec 2021 | USD | 67.7 | 68.01 | 66.51 | 66.62 | 66.62 | -0.65 (-0.97%) | 729,200 |
29 Dec 2021 | USD | 66.26 | 67.925 | 66.26 | 67.27 | 67.27 | +0.95 (+1.43%) | 752,600 |
28 Dec 2021 | USD | 65.26 | 66.651 | 65.11 | 66.32 | 66.32 | +1.33 (+2.05%) | 870,500 |
27 Dec 2021 | USD | 63.5 | 65.1 | 63.41 | 64.99 | 64.99 | +0.73 (+1.14%) | 744,700 |
23 Dec 2021 | USD | 64.41 | 65.01 | 63.55 | 64.26 | 64.26 | +0.13 (+0.20%) | 557,700 |
22 Dec 2021 | USD | 64.24 | 64.3 | 62.81 | 64.13 | 64.13 | +0.24 (+0.38%) | 949,000 |
21 Dec 2021 | USD | 65.5 | 65.5 | 63.17 | 63.89 | 63.89 | -0.92 (-1.42%) | 1,332,900 |
20 Dec 2021 | USD | 65.11 | 66.16 | 63.725 | 64.81 | 64.81 | -0.64 (-0.98%) | 1,347,500 |
17 Dec 2021 | USD | 64.13 | 65.865 | 64.04 | 65.45 | 65.45 | +0.18 (+0.28%) | 1,823,300 |
16 Dec 2021 | USD | 68 | 68.01 | 65 | 65.27 | 65.27 | -2.53 (-3.73%) | 1,041,000 |
15 Dec 2021 | USD | 66.09 | 68.095 | 65.65 | 67.8 | 67.8 | +1.98 (+3.01%) | 1,286,300 |
14 Dec 2021 | USD | 65.45 | 66.07 | 64.74 | 65.82 | 65.82 | -0.73 (-1.10%) | 921,600 |
13 Dec 2021 | USD | 67.25 | 68.41 | 65.42 | 66.55 | 66.55 | -0.86 (-1.28%) | 908,100 |
10 Dec 2021 | USD | 65.37 | 67.78 | 65.32 | 67.41 | 67.41 | +1.81 (+2.76%) | 1,008,900 |
9 Dec 2021 | USD | 66.17 | 67.134 | 65.59 | 65.6 | 65.6 | -0.4 (-0.61%) | 1,081,300 |
8 Dec 2021 | USD | 68.27 | 68.9121 | 65.5 | 66 | 66 | -2.07 (-3.04%) | 1,165,052 |
7 Dec 2021 | USD | 68.87 | 69.94 | 67.46 | 68.07 | 68.07 | -0.22 (-0.32%) | 1,124,908 |
6 Dec 2021 | USD | 66 | 68.655 | 65.23 | 68.29 | 68.29 | +3.26 (+5.01%) | 1,972,065 |
3 Dec 2021 | USD | 64.82 | 66.26 | 63.84 | 65.03 | 65.03 | +0.65 (+1.01%) | 1,471,000 |
2 Dec 2021 | USD | 63.56 | 64.83 | 63.48 | 64.38 | 64.38 | +1.11 (+1.75%) | 1,517,600 |
1 Dec 2021 | USD | 66.92 | 67.275 | 63.26 | 63.27 | 63.27 | -2.88 (-4.35%) | 1,270,900 |
30 Nov 2021 | USD | 65.64 | 66.75 | 64.93 | 66.15 | 66.15 | +0.25 (+0.38%) | 1,456,800 |
29 Nov 2021 | USD | 66.59 | 67.719 | 65.56 | 65.9 | 65.9 | -0.44 (-0.66%) | 1,135,100 |
26 Nov 2021 | USD | 67.61 | 68.76 | 66.13 | 66.34 | 66.34 | -1.37 (-2.02%) | 967,400 |
24 Nov 2021 | USD | 69.4 | 70.14 | 67.331 | 67.71 | 67.71 | -1.71 (-2.46%) | 1,157,100 |
23 Nov 2021 | USD | 69.99 | 70.44 | 68.71 | 69.42 | 69.42 | -0.93 (-1.32%) | 994,100 |