Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 40.97 | 41.73 | 40.88 | 41.12 | 26.3168 | -0.53 (-1.27%) | 236,100 |
9 Feb 2022 | USD | 42.34 | 42.46 | 41.44 | 41.65 | 26.656 | -0.27 (-0.64%) | 159,500 |
8 Feb 2022 | USD | 41.16 | 42.1 | 40.72 | 41.92 | 26.8288 | +0.84 (+2.04%) | 150,700 |
7 Feb 2022 | USD | 41.79 | 42.23 | 41.01 | 41.08 | 26.2912 | -0.76 (-1.82%) | 173,800 |
4 Feb 2022 | USD | 43.52 | 43.93 | 41.38 | 41.84 | 26.7776 | -1.74 (-3.99%) | 381,500 |
3 Feb 2022 | USD | 44.36 | 44.72 | 43.37 | 43.58 | 27.8912 | -0.07 (-0.16%) | 313,500 |
2 Feb 2022 | USD | 43.76 | 44.71 | 43.12 | 43.65 | 27.936 | -0.21 (-0.48%) | 220,300 |
1 Feb 2022 | USD | 43.47 | 44 | 42.88 | 43.86 | 28.0704 | +0.53 (+1.22%) | 163,000 |
31 Jan 2022 | USD | 42.26 | 43.52 | 42.07 | 43.33 | 27.7312 | +0.67 (+1.57%) | 220,300 |
28 Jan 2022 | USD | 42.28 | 42.67 | 41.12 | 42.66 | 27.3024 | +0.38 (+0.90%) | 317,900 |
27 Jan 2022 | USD | 41.86 | 42.33 | 41.32 | 42.28 | 27.0592 | +0.64 (+1.54%) | 302,800 |
26 Jan 2022 | USD | 42.66 | 43.35 | 40.92 | 41.64 | 26.6496 | -0.72 (-1.70%) | 253,000 |
25 Jan 2022 | USD | 42.14 | 42.83 | 40.89 | 42.36 | 27.1104 | -0.25 (-0.59%) | 187,000 |
24 Jan 2022 | USD | 41.7 | 43.1 | 41.45 | 42.61 | 27.2704 | +0.57 (+1.36%) | 272,000 |
21 Jan 2022 | USD | 41.48 | 43.02 | 41.46 | 42.04 | 26.9056 | +0.26 (+0.62%) | 227,100 |
20 Jan 2022 | USD | 42.5 | 43.18 | 41.62 | 41.78 | 26.7392 | -0.78 (-1.83%) | 197,300 |
19 Jan 2022 | USD | 43.2 | 43.3 | 42.36 | 42.56 | 27.2384 | -0.56 (-1.30%) | 164,100 |
18 Jan 2022 | USD | 44.38 | 44.38 | 42.84 | 43.12 | 27.5968 | -1.65 (-3.69%) | 219,500 |
14 Jan 2022 | USD | 44.55 | 45.14 | 44.1 | 44.77 | 28.6528 | -0.18 (-0.40%) | 238,800 |
13 Jan 2022 | USD | 46.17 | 46.4 | 44.86 | 44.95 | 28.768 | -1.27 (-2.75%) | 110,000 |
12 Jan 2022 | USD | 45.92 | 46.96 | 45.28 | 46.22 | 29.5808 | +0.62 (+1.36%) | 188,700 |
11 Jan 2022 | USD | 45.66 | 45.73 | 44.87 | 45.6 | 29.184 | -0.19 (-0.41%) | 126,000 |
10 Jan 2022 | USD | 45.72 | 46 | 44.72 | 45.79 | 29.3056 | -0.05 (-0.11%) | 120,300 |
7 Jan 2022 | USD | 46.17 | 46.62 | 45.65 | 45.84 | 29.3376 | -0.51 (-1.10%) | 122,100 |
6 Jan 2022 | USD | 46.6 | 47.1 | 46.25 | 46.35 | 29.664 | -0.11 (-0.24%) | 98,300 |
5 Jan 2022 | USD | 47.91 | 48.12 | 46.33 | 46.46 | 29.7344 | -1.34 (-2.80%) | 190,700 |
4 Jan 2022 | USD | 47.92 | 48.63 | 47.72 | 47.8 | 30.592 | -0.28 (-0.58%) | 130,200 |
3 Jan 2022 | USD | 47.85 | 48.32 | 47.46 | 48.08 | 30.7712 | +0.23 (+0.48%) | 121,700 |
31 Dec 2021 | USD | 48.01 | 48.25 | 47.46 | 47.85 | 30.624 | -0.06 (-0.13%) | 78,400 |
30 Dec 2021 | USD | 48.23 | 48.67 | 47.76 | 47.91 | 30.6624 | -0.32 (-0.66%) | 87,300 |