Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 64.29 | 64.46 | 64.21 | 64.4 | 64.4 | +0.66 (+1.04%) | 305,400 |
8 Feb 2022 | USD | 63.29 | 63.88 | 63.18 | 63.74 | 63.74 | +0.53 (+0.84%) | 372,700 |
7 Feb 2022 | USD | 63.49 | 63.63 | 63.08 | 63.21 | 63.21 | -0.17 (-0.27%) | 222,600 |
4 Feb 2022 | USD | 63.41 | 63.84 | 62.9 | 63.38 | 63.38 | -0.37 (-0.58%) | 379,800 |
3 Feb 2022 | USD | 64.36 | 64.38 | 63.67 | 63.75 | 63.75 | -0.88 (-1.36%) | 987,700 |
2 Feb 2022 | USD | 64 | 64.75 | 63.95 | 64.63 | 64.63 | +0.66 (+1.03%) | 1,461,000 |
1 Feb 2022 | USD | 63.86 | 64.06 | 63.38 | 63.97 | 63.97 | +0.21 (+0.33%) | 818,700 |
31 Jan 2022 | USD | 62.88 | 63.78 | 62.81 | 63.76 | 63.76 | +0.61 (+0.97%) | 368,500 |
28 Jan 2022 | USD | 62.08 | 63.17 | 61.48 | 63.15 | 63.15 | +1.13 (+1.82%) | 537,600 |
27 Jan 2022 | USD | 62.43 | 63.14 | 61.75 | 62.02 | 62.02 | -0.06 (-0.10%) | 541,600 |
26 Jan 2022 | USD | 62.77 | 63.2 | 61.52 | 62.08 | 62.08 | -0.28 (-0.45%) | 907,400 |
25 Jan 2022 | USD | 62.01 | 62.91 | 61.17 | 62.36 | 62.36 | -0.47 (-0.75%) | 765,237 |
24 Jan 2022 | USD | 62.1 | 62.89 | 60.86 | 62.83 | 62.83 | +0.14 (+0.22%) | 812,046 |
21 Jan 2022 | USD | 63.15 | 63.7226 | 62.62 | 62.69 | 62.69 | -0.5 (-0.79%) | 526,569 |
20 Jan 2022 | USD | 63.95 | 64.53 | 63.13 | 63.19 | 63.19 | -0.61 (-0.96%) | 1,590,100 |
19 Jan 2022 | USD | 64.49 | 64.63 | 63.77 | 63.8 | 63.8 | -0.47 (-0.73%) | 271,200 |
18 Jan 2022 | USD | 64.71 | 64.71 | 64.14 | 64.27 | 64.27 | -0.95 (-1.46%) | 319,900 |
14 Jan 2022 | USD | 64.88 | 65.24 | 64.68 | 65.22 | 65.22 | +0.06 (+0.09%) | 1,272,500 |
13 Jan 2022 | USD | 65.64 | 65.79 | 65.02 | 65.16 | 65.16 | -0.3 (-0.46%) | 489,300 |
12 Jan 2022 | USD | 65.51 | 65.7 | 65.24 | 65.46 | 65.46 | +0.07 (+0.11%) | 591,900 |
11 Jan 2022 | USD | 65.04 | 65.42 | 64.55 | 65.39 | 65.39 | +0.27 (+0.41%) | 520,800 |
10 Jan 2022 | USD | 65.03 | 65.14 | 64.37 | 65.12 | 65.12 | -0.18 (-0.28%) | 494,300 |
7 Jan 2022 | USD | 65.45 | 65.56 | 65.2 | 65.3 | 65.3 | -0.19 (-0.29%) | 325,900 |
6 Jan 2022 | USD | 65.5 | 65.78 | 65.4 | 65.49 | 65.49 | -0.06 (-0.09%) | 391,700 |
5 Jan 2022 | USD | 66.25 | 66.5 | 65.53 | 65.55 | 65.55 | -0.65 (-0.98%) | 437,900 |
4 Jan 2022 | USD | 66.05 | 66.39 | 66.01 | 66.2 | 66.2 | +0.33 (+0.50%) | 402,900 |
3 Jan 2022 | USD | 65.89 | 65.89 | 65.33 | 65.87 | 65.87 | +0.01 (+0.02%) | 437,700 |
31 Dec 2021 | USD | 65.81 | 66.08 | 65.68 | 65.86 | 65.86 | +0.03 (+0.05%) | 153,800 |
30 Dec 2021 | USD | 66.23 | 66.26 | 65.78 | 65.83 | 65.83 | -0.22 (-0.33%) | 535,300 |
29 Dec 2021 | USD | 65.87 | 66.18 | 65.81 | 66.05 | 66.05 | +0.26 (+0.40%) | 282,800 |