Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 69.72 | 71.21 | 69.52 | 71.1 | 71.1 | +1.16 (+1.66%) | 1,672,100 |
31 Mar 2022 | USD | 70 | 70.62 | 69.66 | 69.94 | 69.94 | -0.05 (-0.07%) | 2,226,600 |
30 Mar 2022 | USD | 69.58 | 69.99 | 69.18 | 69.99 | 69.99 | +0.58 (+0.84%) | 1,980,200 |
29 Mar 2022 | USD | 69.14 | 69.43 | 68.58 | 69.41 | 69.41 | +0.29 (+0.42%) | 1,736,700 |
28 Mar 2022 | USD | 69 | 69.12 | 68.13 | 69.12 | 69.12 | +0.2 (+0.29%) | 1,402,800 |
25 Mar 2022 | USD | 68.2 | 69.05 | 68.11 | 68.92 | 68.92 | +0.87 (+1.28%) | 1,706,900 |
24 Mar 2022 | USD | 67.64 | 68.61 | 67.62 | 68.05 | 68.05 | +0.41 (+0.61%) | 2,067,100 |
23 Mar 2022 | USD | 67.06 | 68.12 | 66.65 | 67.64 | 67.64 | +0.63 (+0.94%) | 2,072,700 |
22 Mar 2022 | USD | 67.19 | 67.42 | 66.79 | 67.01 | 67.01 | +0.02 (+0.03%) | 2,306,600 |
21 Mar 2022 | USD | 66.37 | 67.48 | 66.25 | 66.99 | 66.99 | +0.79 (+1.19%) | 1,771,400 |
18 Mar 2022 | USD | 66.82 | 67 | 65.98 | 66.2 | 66.2 | -0.62 (-0.93%) | 5,171,400 |
17 Mar 2022 | USD | 66.52 | 67.23 | 66.2 | 66.82 | 66.82 | +0.35 (+0.53%) | 2,583,900 |
16 Mar 2022 | USD | 67.08 | 67.31 | 65.36 | 66.47 | 66.47 | -0.78 (-1.16%) | 2,402,600 |
15 Mar 2022 | USD | 66.83 | 67.57 | 66.27 | 67.25 | 67.25 | +1.08 (+1.63%) | 2,657,000 |
14 Mar 2022 | USD | 66.29 | 66.76 | 65.63 | 66.17 | 66.17 | +0.21 (+0.32%) | 2,179,800 |
11 Mar 2022 | USD | 65.85 | 66.73 | 65.71 | 65.96 | 65.96 | -0.09 (-0.14%) | 1,525,700 |
10 Mar 2022 | USD | 65.08 | 66.2 | 64.81 | 66.05 | 66.05 | +0.83 (+1.27%) | 2,739,600 |
9 Mar 2022 | USD | 66.33 | 66.52 | 65.12 | 65.22 | 65.22 | -0.7 (-1.06%) | 2,225,900 |
8 Mar 2022 | USD | 67.28 | 67.63 | 65.89 | 65.92 | 65.92 | -1.06 (-1.58%) | 2,043,700 |
7 Mar 2022 | USD | 67.02 | 67.43 | 66.47 | 66.98 | 66.98 | -0.02 (-0.03%) | 2,196,200 |
4 Mar 2022 | USD | 65.14 | 67 | 64.96 | 67 | 67 | +1.72 (+2.63%) | 1,656,700 |
3 Mar 2022 | USD | 64.54 | 65.71 | 64.54 | 65.28 | 65.28 | +0.8 (+1.24%) | 1,969,400 |
2 Mar 2022 | USD | 63.79 | 64.67 | 63.4 | 64.48 | 64.48 | +0.85 (+1.34%) | 1,829,600 |
1 Mar 2022 | USD | 64.24 | 64.77 | 63.14 | 63.63 | 63.63 | -0.38 (-0.59%) | 1,742,100 |
28 Feb 2022 | USD | 63.56 | 64.23 | 63.3 | 64.01 | 64.01 | -0.13 (-0.20%) | 2,817,500 |
25 Feb 2022 | USD | 62.65 | 64.43 | 62.39 | 64.14 | 64.14 | +2.17 (+3.50%) | 2,660,000 |
24 Feb 2022 | USD | 61.73 | 62.15 | 61.16 | 61.97 | 61.97 | -0.04 (-0.06%) | 2,140,300 |
23 Feb 2022 | USD | 62.83 | 62.91 | 61.94 | 62.01 | 62.01 | -0.68 (-1.08%) | 1,949,400 |
22 Feb 2022 | USD | 62.98 | 63.14 | 62.16 | 62.69 | 62.69 | +0.18 (+0.29%) | 2,425,600 |
18 Feb 2022 | USD | 62.2 | 62.96 | 61.9 | 62.51 | 62.51 | +0.11 (+0.18%) | 1,492,200 |