Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 47.12 | 47.21 | 47.02 | 47.05 | 47.05 | -0.07 (-0.15%) | 1,706,600 |
30 Mar 2022 | USD | 47.19 | 47.22 | 47.03 | 47.12 | 47.12 | -0.04 (-0.08%) | 2,099,300 |
29 Mar 2022 | USD | 47.1 | 47.19 | 47.08 | 47.16 | 47.16 | +0.11 (+0.23%) | 844,600 |
28 Mar 2022 | USD | 46.92 | 47.06 | 46.92 | 47.05 | 47.05 | +0.07 (+0.15%) | 701,300 |
25 Mar 2022 | USD | 47.03 | 47.04 | 46.91 | 46.98 | 46.98 | -0.17 (-0.36%) | 809,600 |
24 Mar 2022 | USD | 47.18 | 47.18 | 47.03 | 47.15 | 47.15 | +0.13 (+0.28%) | 845,400 |
23 Mar 2022 | USD | 47.15 | 47.16 | 47.02 | 47.02 | 47.02 | -0.09 (-0.19%) | 667,500 |
22 Mar 2022 | USD | 47.07 | 47.15 | 47.07 | 47.11 | 47.11 | +0.05 (+0.11%) | 660,900 |
21 Mar 2022 | USD | 46.96 | 47.08 | 46.94 | 47.06 | 47.06 | +0.14 (+0.30%) | 567,600 |
18 Mar 2022 | USD | 46.71 | 47 | 46.71 | 46.92 | 46.92 | +0.04 (+0.09%) | 553,600 |
17 Mar 2022 | USD | 46.66 | 46.92 | 46.66 | 46.88 | 46.88 | +0.16 (+0.34%) | 1,512,100 |
16 Mar 2022 | USD | 46.45 | 47.25 | 46.33 | 46.72 | 46.72 | +0.19 (+0.41%) | 858,200 |
15 Mar 2022 | USD | 46.5 | 46.6 | 46.36 | 46.53 | 46.53 | -0.03 (-0.06%) | 278,500 |
14 Mar 2022 | USD | 46.38 | 46.63 | 46.38 | 46.56 | 46.56 | -0.07 (-0.15%) | 412,200 |
11 Mar 2022 | USD | 46.7 | 46.77 | 46.51 | 46.63 | 46.63 | -0.11 (-0.24%) | 887,400 |
10 Mar 2022 | USD | 46.93 | 46.93 | 46.68 | 46.74 | 46.74 | -0.17 (-0.36%) | 731,900 |
9 Mar 2022 | USD | 46.82 | 46.94 | 46.79 | 46.91 | 46.91 | +0.19 (+0.41%) | 974,300 |
8 Mar 2022 | USD | 46.8 | 46.96 | 46.63 | 46.72 | 46.72 | -0.12 (-0.26%) | 1,164,800 |
7 Mar 2022 | USD | 47.23 | 47.23 | 46.8 | 46.84 | 46.84 | -0.43 (-0.91%) | 1,049,800 |
4 Mar 2022 | USD | 47.41 | 47.41 | 47.21 | 47.27 | 47.27 | -0.05 (-0.11%) | 785,000 |
3 Mar 2022 | USD | 47.39 | 47.41 | 47.31 | 47.32 | 47.32 | -0.08 (-0.17%) | 592,900 |
2 Mar 2022 | USD | 47.38 | 47.45 | 47.34 | 47.4 | 47.4 | +0.04 (+0.08%) | 739,800 |
1 Mar 2022 | USD | 47.38 | 47.4 | 47.24 | 47.36 | 47.36 | 0.0 (0.0%) | 430,100 |
28 Feb 2022 | USD | 47.34 | 47.43 | 47.22 | 47.36 | 47.36 | -0.02 (-0.04%) | 684,000 |
25 Feb 2022 | USD | 47.19 | 47.4 | 47.19 | 47.38 | 47.38 | +0.15 (+0.32%) | 1,006,900 |
24 Feb 2022 | USD | 47.19 | 47.26 | 47.1 | 47.23 | 47.23 | -0.08 (-0.17%) | 1,158,300 |
23 Feb 2022 | USD | 47.4 | 47.43 | 47.31 | 47.31 | 47.31 | -0.03 (-0.06%) | 1,058,500 |
22 Feb 2022 | USD | 47.38 | 47.4 | 47.28 | 47.34 | 47.34 | -0.05 (-0.11%) | 1,159,869 |
18 Feb 2022 | USD | 47.42 | 47.43 | 47.28 | 47.39 | 47.39 | -0.13 (-0.27%) | 827,500 |
17 Feb 2022 | USD | 47.61 | 47.61 | 47.47 | 47.52 | 47.52 | -0.12 (-0.25%) | 900,100 |