Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 64.53 | 65.78 | 64.53 | 65.4 | 65.4 | +0.8 (+1.24%) | 1,706,400 |
4 Jan 2022 | USD | 64.52 | 65.61 | 64.52 | 64.6 | 64.6 | -0.11 (-0.17%) | 1,220,400 |
3 Jan 2022 | USD | 64.98 | 65.16 | 64 | 64.71 | 64.71 | -0.34 (-0.52%) | 1,222,800 |
31 Dec 2021 | USD | 65.12 | 65.33 | 64.64 | 65.05 | 65.05 | -0.05 (-0.08%) | 784,500 |
30 Dec 2021 | USD | 65.39 | 65.42 | 64.64 | 65.1 | 65.1 | -0.09 (-0.14%) | 670,000 |
29 Dec 2021 | USD | 64.66 | 65.28 | 64.5 | 65.19 | 65.19 | +0.65 (+1.01%) | 985,300 |
28 Dec 2021 | USD | 64.18 | 64.54 | 63.87 | 64.54 | 64.54 | +0.63 (+0.99%) | 626,400 |
27 Dec 2021 | USD | 63.5 | 63.96 | 63.24 | 63.91 | 63.91 | +0.39 (+0.61%) | 649,200 |
23 Dec 2021 | USD | 63.82 | 64 | 63.44 | 63.52 | 63.52 | -0.19 (-0.30%) | 876,300 |
22 Dec 2021 | USD | 63.46 | 64.15 | 63.42 | 63.71 | 63.71 | -0.02 (-0.03%) | 955,800 |
21 Dec 2021 | USD | 64.85 | 65.12 | 63.47 | 63.73 | 63.73 | -0.79 (-1.22%) | 1,184,200 |
20 Dec 2021 | USD | 63.72 | 64.69 | 63.26 | 64.52 | 64.52 | +0.34 (+0.53%) | 1,343,400 |
17 Dec 2021 | USD | 64.48 | 65.41 | 64.09 | 64.18 | 64.18 | -1.23 (-1.88%) | 3,035,500 |
16 Dec 2021 | USD | 64.79 | 65.65 | 64.76 | 65.41 | 65.41 | +0.53 (+0.82%) | 1,227,900 |
15 Dec 2021 | USD | 63.68 | 64.99 | 63.68 | 64.88 | 64.88 | +1.41 (+2.22%) | 1,497,900 |
14 Dec 2021 | USD | 63.84 | 63.99 | 63.36 | 63.47 | 63.47 | -0.27 (-0.42%) | 1,413,800 |
13 Dec 2021 | USD | 62.71 | 64.14 | 62.68 | 63.74 | 63.74 | +1.21 (+1.94%) | 1,621,000 |
10 Dec 2021 | USD | 62.32 | 62.83 | 61.99 | 62.53 | 62.53 | +0.38 (+0.61%) | 1,185,700 |
9 Dec 2021 | USD | 62.05 | 62.51 | 61.51 | 62.15 | 62.15 | +0.27 (+0.44%) | 878,100 |
8 Dec 2021 | USD | 62.09 | 62.55 | 61.62 | 61.88 | 61.88 | -0.15 (-0.24%) | 727,100 |
7 Dec 2021 | USD | 61.36 | 62.08 | 61.1 | 62.03 | 62.03 | +0.46 (+0.75%) | 1,477,884 |
6 Dec 2021 | USD | 61.3 | 62.32 | 61.04 | 61.57 | 61.57 | +0.81 (+1.33%) | 1,373,576 |
3 Dec 2021 | USD | 59.93 | 60.85 | 59.36 | 60.76 | 60.76 | +1.2 (+2.01%) | 1,216,700 |
2 Dec 2021 | USD | 59.22 | 60.12 | 59.22 | 59.56 | 59.56 | +0.56 (+0.95%) | 1,365,000 |
1 Dec 2021 | USD | 59.18 | 60.22 | 58.98 | 59 | 59 | +0.15 (+0.25%) | 1,676,300 |
30 Nov 2021 | USD | 60.71 | 60.86 | 58.81 | 58.85 | 58.85 | -2.28 (-3.73%) | 3,459,500 |
29 Nov 2021 | USD | 60.33 | 61.25 | 59.9 | 61.13 | 61.13 | +1 (+1.66%) | 1,160,000 |
26 Nov 2021 | USD | 60.69 | 61.05 | 60.06 | 60.13 | 60.13 | -0.91 (-1.49%) | 789,700 |
24 Nov 2021 | USD | 61.28 | 61.35 | 60.9 | 61.04 | 61.04 | -0.27 (-0.44%) | 644,700 |
23 Nov 2021 | USD | 61.77 | 61.84 | 61.1 | 61.31 | 61.31 | -0.33 (-0.54%) | 772,800 |