Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 64.54 | 64.9 | 64 | 64.31 | 64.31 | +0.11 (+0.17%) | 48,800 |
19 Nov 2021 | USD | 64.73 | 64.75 | 64.14 | 64.2 | 64.2 | -0.68 (-1.05%) | 89,400 |
18 Nov 2021 | USD | 65.32 | 65.32 | 64.46 | 64.88 | 64.88 | +0.03 (+0.05%) | 42,600 |
17 Nov 2021 | USD | 65.54 | 65.6 | 64.59 | 64.85 | 64.85 | -0.72 (-1.10%) | 70,500 |
16 Nov 2021 | USD | 65.13 | 65.85 | 65.05 | 65.57 | 65.57 | +0.56 (+0.86%) | 63,500 |
15 Nov 2021 | USD | 65.07 | 65.42 | 64.95 | 65.01 | 65.01 | +0.27 (+0.42%) | 296,400 |
12 Nov 2021 | USD | 64.38 | 64.82 | 64.3 | 64.74 | 64.74 | +0.54 (+0.84%) | 41,700 |
11 Nov 2021 | USD | 64.16 | 64.37 | 63.95 | 64.2 | 64.2 | +0.34 (+0.53%) | 54,400 |
10 Nov 2021 | USD | 64.23 | 64.73 | 63.53 | 63.86 | 63.86 | -0.66 (-1.02%) | 38,300 |
9 Nov 2021 | USD | 64.39 | 64.91 | 64.28 | 64.52 | 64.52 | +0.19 (+0.30%) | 68,600 |
8 Nov 2021 | USD | 64.69 | 64.69 | 64.21 | 64.33 | 64.33 | -0.09 (-0.14%) | 44,800 |
5 Nov 2021 | USD | 64.41 | 64.73 | 64.21 | 64.42 | 64.42 | +0.59 (+0.92%) | 52,800 |
4 Nov 2021 | USD | 64.17 | 64.54 | 63.64 | 63.83 | 63.83 | -0.06 (-0.09%) | 102,600 |
3 Nov 2021 | USD | 62.74 | 64.06 | 62.74 | 63.89 | 63.89 | +1.27 (+2.03%) | 196,500 |
2 Nov 2021 | USD | 63.06 | 63.06 | 62.59 | 62.62 | 62.62 | -0.33 (-0.52%) | 289,700 |
1 Nov 2021 | USD | 62.09 | 63.04 | 62.09 | 62.95 | 62.95 | +1.13 (+1.83%) | 440,400 |
29 Oct 2021 | USD | 61.63 | 62.04 | 61.54 | 61.82 | 61.82 | +0.09 (+0.15%) | 31,400 |
28 Oct 2021 | USD | 61.34 | 61.8 | 61.34 | 61.73 | 61.73 | +0.63 (+1.03%) | 32,500 |
27 Oct 2021 | USD | 61.93 | 61.93 | 61.08 | 61.1 | 61.1 | -0.82 (-1.32%) | 43,200 |
26 Oct 2021 | USD | 62.59 | 62.59 | 61.78 | 61.92 | 61.92 | -0.51 (-0.82%) | 48,009 |
25 Oct 2021 | USD | 62.25 | 62.61 | 62.0852 | 62.43 | 62.43 | +0.32 (+0.52%) | 53,951 |
22 Oct 2021 | USD | 62.18 | 62.46 | 61.96 | 62.11 | 62.11 | -0.02 (-0.03%) | 44,400 |
21 Oct 2021 | USD | 61.45 | 62.19 | 61.45 | 62.13 | 62.13 | +0.74 (+1.21%) | 151,500 |
20 Oct 2021 | USD | 61.32 | 61.84 | 61.32 | 61.39 | 61.39 | +0.19 (+0.31%) | 51,800 |
19 Oct 2021 | USD | 61.58 | 61.58 | 61.11 | 61.2 | 61.2 | -0.18 (-0.29%) | 54,200 |
18 Oct 2021 | USD | 60.6 | 61.39 | 60.49 | 61.38 | 61.38 | +0.56 (+0.92%) | 47,900 |
15 Oct 2021 | USD | 61.21 | 61.37 | 60.77 | 60.82 | 60.82 | +0.11 (+0.18%) | 50,300 |
14 Oct 2021 | USD | 60.29 | 60.86 | 60.22 | 60.71 | 60.71 | +0.9 (+1.50%) | 56,700 |
13 Oct 2021 | USD | 59.78 | 60.01 | 59.38 | 59.81 | 59.81 | +0.11 (+0.18%) | 54,000 |
12 Oct 2021 | USD | 59.58 | 59.97 | 59.38 | 59.7 | 59.7 | +0.38 (+0.64%) | 45,700 |