Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 65.78 | 65.94 | 65.69 | 65.79 | 65.79 | +0.09 (+0.14%) | 447,600 |
27 Dec 2021 | USD | 65.01 | 65.7 | 65.01 | 65.7 | 65.7 | +0.63 (+0.97%) | 380,200 |
23 Dec 2021 | USD | 64.85 | 65.24 | 64.85 | 65.07 | 65.07 | +0.43 (+0.67%) | 293,400 |
22 Dec 2021 | USD | 64.14 | 64.67 | 64.03 | 64.64 | 64.64 | +0.47 (+0.73%) | 279,300 |
21 Dec 2021 | USD | 63.8 | 64.17 | 63.61 | 64.17 | 64.17 | +0.79 (+1.25%) | 362,300 |
20 Dec 2021 | USD | 63.38 | 63.44 | 62.93 | 63.38 | 63.38 | -0.66 (-1.03%) | 386,700 |
17 Dec 2021 | USD | 64.66 | 64.6699 | 63.9642 | 64.04 | 64.04 | -0.82 (-1.26%) | 728,815 |
16 Dec 2021 | USD | 65.24 | 65.37 | 64.65 | 64.86 | 64.86 | -0.18 (-0.28%) | 239,000 |
15 Dec 2021 | USD | 64.1 | 65.08 | 64.08 | 65.04 | 65.04 | +0.92 (+1.43%) | 501,600 |
14 Dec 2021 | USD | 64.09 | 64.47 | 63.9 | 64.12 | 64.12 | -0.29 (-0.45%) | 188,000 |
13 Dec 2021 | USD | 64.47 | 64.64 | 64.29 | 64.41 | 64.41 | -0.01 (-0.02%) | 219,400 |
10 Dec 2021 | USD | 64.05 | 64.46 | 63.91 | 64.42 | 64.42 | +0.79 (+1.24%) | 408,900 |
9 Dec 2021 | USD | 63.64 | 63.9 | 63.61 | 63.63 | 63.63 | -0.16 (-0.25%) | 185,000 |
8 Dec 2021 | USD | 63.92 | 63.92 | 63.4294 | 63.79 | 63.79 | +0.03 (+0.05%) | 247,240 |
7 Dec 2021 | USD | 63.58 | 63.88 | 63.49 | 63.76 | 63.76 | +0.72 (+1.14%) | 213,225 |
6 Dec 2021 | USD | 62.83 | 63.25 | 62.76 | 63.04 | 63.04 | +0.62 (+0.99%) | 390,742 |
3 Dec 2021 | USD | 62.62 | 62.79 | 61.91 | 62.42 | 62.42 | +0.07 (+0.11%) | 281,200 |
2 Dec 2021 | USD | 61.6 | 62.58 | 61.51 | 62.35 | 62.35 | +0.73 (+1.18%) | 454,600 |
1 Dec 2021 | USD | 62.47 | 63.08 | 61.62 | 61.62 | 61.62 | -0.23 (-0.37%) | 220,100 |
30 Nov 2021 | USD | 62.59 | 62.77 | 61.73 | 61.85 | 61.85 | -1.06 (-1.68%) | 397,900 |
29 Nov 2021 | USD | 63.08 | 63.22 | 62.76 | 62.91 | 62.91 | +0.27 (+0.43%) | 246,000 |
26 Nov 2021 | USD | 62.76 | 63.14 | 62.43 | 62.64 | 62.64 | -0.95 (-1.49%) | 230,100 |
24 Nov 2021 | USD | 63.51 | 63.62 | 63.35 | 63.59 | 63.59 | -0.06 (-0.09%) | 164,700 |
23 Nov 2021 | USD | 63.4 | 63.71 | 63.29 | 63.65 | 63.65 | +0.13 (+0.20%) | 213,900 |
22 Nov 2021 | USD | 63.54 | 64.15 | 63.52 | 63.52 | 63.52 | +0.1 (+0.16%) | 282,700 |
19 Nov 2021 | USD | 63.75 | 63.75 | 63.4 | 63.42 | 63.42 | -0.19 (-0.30%) | 174,600 |
18 Nov 2021 | USD | 63.7 | 63.7 | 63.32 | 63.61 | 63.61 | -0.1 (-0.16%) | 149,900 |
17 Nov 2021 | USD | 63.87 | 63.87 | 63.62 | 63.71 | 63.71 | -0.11 (-0.17%) | 1,415,400 |
16 Nov 2021 | USD | 63.68 | 64.07 | 63.52 | 63.82 | 63.82 | +0.18 (+0.28%) | 136,700 |
15 Nov 2021 | USD | 63.81 | 63.85 | 63.56 | 63.64 | 63.64 | -0.04 (-0.06%) | 315,400 |