Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | USD | 43.01 | 43.24 | 42.37 | 42.45 | 127.35 | -0.88 (-2.03%) | 927,200 |
20 Jan 2022 | USD | 44.47 | 44.68 | 43.31 | 43.33 | 129.99 | -0.8 (-1.81%) | 1,257,900 |
19 Jan 2022 | USD | 44.31 | 44.81 | 43.39 | 44.13 | 132.39 | +0.02 (+0.05%) | 882,900 |
18 Jan 2022 | USD | 44.41 | 44.54 | 43.9 | 44.11 | 132.33 | -0.36 (-0.81%) | 1,332,400 |
14 Jan 2022 | USD | 44.21 | 44.63 | 43.96 | 44.47 | 133.41 | -0.53 (-1.18%) | 1,670,100 |
13 Jan 2022 | USD | 45.18 | 45.77 | 44.87 | 45 | 135 | -0.08 (-0.18%) | 896,200 |
12 Jan 2022 | USD | 45.8 | 46.08 | 44.66 | 45.08 | 135.24 | -0.4 (-0.88%) | 2,350,000 |
11 Jan 2022 | USD | 44.57 | 45.72 | 44.02 | 45.48 | 136.44 | +1.04 (+2.34%) | 836,800 |
10 Jan 2022 | USD | 44.44 | 44.56 | 43.73 | 44.44 | 133.32 | -0.36 (-0.80%) | 1,105,300 |
7 Jan 2022 | USD | 45.13 | 45.44 | 44.52 | 44.8 | 134.4 | -0.55 (-1.21%) | 702,400 |
6 Jan 2022 | USD | 45.75 | 46 | 44.84 | 45.35 | 136.05 | -0.48 (-1.05%) | 1,416,100 |
5 Jan 2022 | USD | 47.19 | 47.61 | 45.79 | 45.83 | 137.49 | -1.14 (-2.43%) | 634,400 |
4 Jan 2022 | USD | 46.91 | 47.56 | 46.69 | 46.97 | 140.91 | +0.53 (+1.14%) | 1,401,600 |
3 Jan 2022 | USD | 46.05 | 46.71 | 45.81 | 46.44 | 139.32 | +0.47 (+1.02%) | 1,268,800 |
31 Dec 2021 | USD | 45.9 | 46.29 | 45.8 | 45.97 | 137.91 | -0.16 (-0.35%) | 472,400 |
30 Dec 2021 | USD | 46.39 | 46.7 | 46.1 | 46.13 | 138.39 | -0.19 (-0.41%) | 427,300 |
29 Dec 2021 | USD | 45.85 | 46.47 | 45.8 | 46.32 | 138.96 | +0.21 (+0.46%) | 539,700 |
28 Dec 2021 | USD | 45.75 | 46.57 | 45.75 | 46.11 | 138.33 | +0.16 (+0.35%) | 1,522,600 |
27 Dec 2021 | USD | 45.17 | 46.07 | 45.05 | 45.95 | 137.85 | +0.8 (+1.77%) | 1,629,400 |
23 Dec 2021 | USD | 44.91 | 45.51 | 44.78 | 45.15 | 135.45 | +0.37 (+0.83%) | 491,900 |
22 Dec 2021 | USD | 45.3 | 45.52 | 44.74 | 44.78 | 134.34 | -0.4 (-0.89%) | 549,700 |
21 Dec 2021 | USD | 43.55 | 45.67 | 43.5 | 45.18 | 135.54 | +2.24 (+5.22%) | 1,846,600 |
20 Dec 2021 | USD | 43.11 | 43.33 | 41.96 | 42.94 | 128.82 | -1.07 (-2.43%) | 1,521,300 |
17 Dec 2021 | USD | 43.69 | 44.64 | 43.06 | 44.01 | 132.03 | +0.18 (+0.41%) | 2,592,300 |
16 Dec 2021 | USD | 45.1 | 45.27 | 43.42 | 43.83 | 131.49 | -0.88 (-1.97%) | 1,267,700 |
15 Dec 2021 | USD | 44.52 | 44.87 | 43.78 | 44.71 | 134.13 | +0.21 (+0.47%) | 1,117,400 |
14 Dec 2021 | USD | 44.33 | 44.95 | 44.27 | 44.5 | 133.5 | -0.3 (-0.67%) | 1,297,900 |
13 Dec 2021 | USD | 45.32 | 45.49 | 44.57 | 44.8 | 134.4 | -0.63 (-1.39%) | 853,900 |
10 Dec 2021 | USD | 45.86 | 46.16 | 45.08 | 45.43 | 136.29 | -0.39 (-0.85%) | 1,023,300 |
9 Dec 2021 | USD | 46.2 | 46.64 | 45.8 | 45.82 | 137.46 | -0.73 (-1.57%) | 597,700 |