Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 66.41 | 68.93 | 66.26 | 68.81 | 68.81 | +2.46 (+3.71%) | 437,600 |
31 Mar 2022 | USD | 64.8 | 66.45 | 64.63 | 66.35 | 66.35 | +1.68 (+2.60%) | 425,100 |
30 Mar 2022 | USD | 65.59 | 65.69 | 64.54 | 64.67 | 64.67 | -0.91 (-1.39%) | 148,300 |
29 Mar 2022 | USD | 63.76 | 65.68 | 63.76 | 65.58 | 65.58 | +2.3 (+3.63%) | 347,400 |
28 Mar 2022 | USD | 62.02 | 63.44 | 61.74 | 63.28 | 63.28 | +1.52 (+2.46%) | 242,800 |
25 Mar 2022 | USD | 62.15 | 62.59 | 61.65 | 61.76 | 61.76 | -0.21 (-0.34%) | 282,900 |
24 Mar 2022 | USD | 61.69 | 62.08 | 61.3 | 61.97 | 61.97 | +0.45 (+0.73%) | 203,400 |
23 Mar 2022 | USD | 62.58 | 63 | 61.3 | 61.52 | 61.52 | -1.18 (-1.88%) | 200,400 |
22 Mar 2022 | USD | 62.26 | 63.31 | 61.8 | 62.7 | 62.7 | +0.37 (+0.59%) | 287,700 |
21 Mar 2022 | USD | 64.95 | 65.33 | 61.95 | 62.33 | 62.33 | -2.57 (-3.96%) | 249,000 |
18 Mar 2022 | USD | 64 | 65.56 | 63.86 | 64.9 | 64.9 | +1 (+1.56%) | 557,200 |
17 Mar 2022 | USD | 62.96 | 64.41 | 62.5 | 63.9 | 63.9 | +0.71 (+1.12%) | 177,700 |
16 Mar 2022 | USD | 63.33 | 63.77 | 62.01 | 63.19 | 63.19 | 0.0 (0.0%) | 271,700 |
15 Mar 2022 | USD | 63.6 | 63.79 | 61.86 | 63.19 | 63.19 | +0.23 (+0.37%) | 230,700 |
14 Mar 2022 | USD | 63 | 63.77 | 62.73 | 62.96 | 62.96 | -0.03 (-0.05%) | 323,100 |
11 Mar 2022 | USD | 64.44 | 64.91 | 62.91 | 62.99 | 62.99 | -1.45 (-2.25%) | 239,700 |
10 Mar 2022 | USD | 63.14 | 64.59 | 62.79 | 64.44 | 64.44 | +0.57 (+0.89%) | 260,400 |
9 Mar 2022 | USD | 62.78 | 64.16 | 62.29 | 63.87 | 63.87 | +2.09 (+3.38%) | 304,300 |
8 Mar 2022 | USD | 62.49 | 63.93 | 61.73 | 61.78 | 61.78 | -1.64 (-2.59%) | 413,000 |
7 Mar 2022 | USD | 63.56 | 64.39 | 63.14 | 63.42 | 63.42 | -0.24 (-0.38%) | 310,000 |
4 Mar 2022 | USD | 62.57 | 63.93 | 62.03 | 63.66 | 63.66 | +0.38 (+0.60%) | 240,900 |
3 Mar 2022 | USD | 63.47 | 64.15 | 62.94 | 63.28 | 63.28 | -0.03 (-0.05%) | 193,100 |
2 Mar 2022 | USD | 62.92 | 63.89 | 62.69 | 63.31 | 63.31 | +0.64 (+1.02%) | 276,900 |
1 Mar 2022 | USD | 63.25 | 64 | 62.11 | 62.67 | 62.67 | -0.73 (-1.15%) | 322,300 |
28 Feb 2022 | USD | 63.01 | 64.18 | 62.6 | 63.4 | 63.4 | -0.6 (-0.94%) | 501,400 |
25 Feb 2022 | USD | 60 | 64.03 | 60 | 64 | 64 | +3.51 (+5.80%) | 592,500 |
24 Feb 2022 | USD | 60.74 | 60.89 | 57.23 | 60.49 | 60.49 | -0.12 (-0.20%) | 637,100 |
23 Feb 2022 | USD | 62.78 | 63.27 | 60.31 | 60.61 | 60.61 | -1.81 (-2.90%) | 359,800 |
22 Feb 2022 | USD | 63.53 | 63.67 | 62.28 | 62.42 | 62.42 | -0.99 (-1.56%) | 318,300 |
18 Feb 2022 | USD | 64.07 | 64.3813 | 63.2 | 63.41 | 63.41 | -0.95 (-1.48%) | 289,070 |