Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2022 | USD | 38.88 | 38.88 | 36.29 | 36.32 | 108.96 | -2.58 (-6.63%) | 2,343,900 |
4 Mar 2022 | USD | 39.3 | 39.48 | 38.63 | 38.9 | 116.7 | -1.1 (-2.75%) | 957,700 |
3 Mar 2022 | USD | 40.68 | 40.68 | 39.3 | 40 | 120 | -0.34 (-0.84%) | 1,214,800 |
2 Mar 2022 | USD | 39.59 | 40.8 | 39.49 | 40.34 | 121.02 | +1.11 (+2.83%) | 2,406,200 |
1 Mar 2022 | USD | 40.23 | 40.31 | 38.95 | 39.23 | 117.69 | -0.98 (-2.44%) | 1,598,600 |
28 Feb 2022 | USD | 41.27 | 41.94 | 39.66 | 40.21 | 120.63 | -2.27 (-5.34%) | 2,569,500 |
25 Feb 2022 | USD | 42.18 | 42.75 | 41.58 | 42.48 | 127.44 | +0.34 (+0.81%) | 1,342,100 |
24 Feb 2022 | USD | 40.61 | 42.27 | 40.33 | 42.14 | 126.42 | +0.43 (+1.03%) | 1,254,300 |
23 Feb 2022 | USD | 41.83 | 42.53 | 41.13 | 41.71 | 125.13 | -0.2 (-0.48%) | 1,835,000 |
22 Feb 2022 | USD | 41.61 | 43.07 | 41.31 | 41.91 | 125.73 | +0.58 (+1.40%) | 2,027,800 |
18 Feb 2022 | USD | 41.75 | 42.11 | 41.04 | 41.33 | 123.99 | -0.37 (-0.89%) | 961,500 |
17 Feb 2022 | USD | 41.84 | 42.09 | 41.53 | 41.7 | 125.1 | -0.71 (-1.67%) | 1,196,300 |
16 Feb 2022 | USD | 41.9 | 42.62 | 41.62 | 42.41 | 127.23 | +0.36 (+0.86%) | 975,300 |
15 Feb 2022 | USD | 41.57 | 42.53 | 41.57 | 42.05 | 126.15 | +0.96 (+2.34%) | 1,642,000 |
14 Feb 2022 | USD | 40.79 | 41.26 | 40.66 | 41.09 | 123.27 | +0.41 (+1.01%) | 2,382,600 |
11 Feb 2022 | USD | 41.88 | 42.08 | 40.36 | 40.68 | 122.04 | -1.02 (-2.45%) | 1,051,600 |
10 Feb 2022 | USD | 41.84 | 42.73 | 41.47 | 41.7 | 125.1 | -0.8 (-1.88%) | 766,200 |
9 Feb 2022 | USD | 42.53 | 42.9 | 42.4 | 42.5 | 127.5 | +0.64 (+1.53%) | 1,526,900 |
8 Feb 2022 | USD | 40.49 | 42 | 40.37 | 41.86 | 125.58 | +0.68 (+1.65%) | 1,133,400 |
7 Feb 2022 | USD | 41.12 | 41.55 | 40.77 | 41.18 | 123.54 | +0.1 (+0.24%) | 1,219,100 |
4 Feb 2022 | USD | 40.13 | 41.26 | 40.02 | 41.08 | 123.24 | +0.52 (+1.28%) | 1,996,600 |
3 Feb 2022 | USD | 41.66 | 41.87 | 40.54 | 40.56 | 121.68 | -1.4 (-3.34%) | 768,600 |
2 Feb 2022 | USD | 41.96 | 42.24 | 41.57 | 41.96 | 125.88 | -0.08 (-0.19%) | 902,600 |
1 Feb 2022 | USD | 41.47 | 42.07 | 41.01 | 42.04 | 126.12 | +0.92 (+2.24%) | 1,556,900 |
31 Jan 2022 | USD | 40.39 | 41.14 | 40.1 | 41.12 | 123.36 | +0.63 (+1.56%) | 1,519,000 |
28 Jan 2022 | USD | 39.88 | 40.5 | 39.46 | 40.49 | 121.47 | +0.1 (+0.25%) | 1,502,000 |
27 Jan 2022 | USD | 41.12 | 41.79 | 40.2 | 40.39 | 121.17 | -0.61 (-1.49%) | 1,196,600 |
26 Jan 2022 | USD | 42.97 | 43.23 | 40.87 | 41 | 123 | -1.42 (-3.35%) | 1,684,100 |
25 Jan 2022 | USD | 41.99 | 42.8 | 41.35 | 42.42 | 127.26 | -0.41 (-0.96%) | 1,266,543 |
24 Jan 2022 | USD | 41.73 | 43 | 40.7996 | 42.83 | 128.49 | +0.38 (+0.90%) | 1,242,215 |