Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 40.37 | 41.46 | 39.92 | 40 | 40 | -0.44 (-1.09%) | 876,100 |
19 Nov 2021 | USD | 40.46 | 41.32 | 40 | 40.44 | 40.44 | -0.17 (-0.42%) | 1,074,800 |
18 Nov 2021 | USD | 41.01 | 41.2 | 39.91 | 40.61 | 40.61 | -0.43 (-1.05%) | 1,222,600 |
17 Nov 2021 | USD | 42.14 | 42.19 | 41.01 | 41.04 | 41.04 | -1.13 (-2.68%) | 1,592,900 |
16 Nov 2021 | USD | 42.29 | 42.88 | 41.77 | 42.17 | 42.17 | -0.12 (-0.28%) | 998,800 |
15 Nov 2021 | USD | 42.27 | 42.81 | 41.93 | 42.29 | 42.29 | +0.29 (+0.69%) | 839,400 |
12 Nov 2021 | USD | 41.49 | 42.13 | 41.36 | 42 | 42 | +0.51 (+1.23%) | 1,255,000 |
11 Nov 2021 | USD | 41.5 | 42.32 | 41.34 | 41.49 | 41.49 | -0.03 (-0.07%) | 1,064,100 |
10 Nov 2021 | USD | 42.31 | 42.57 | 41.47 | 41.52 | 41.52 | -0.8 (-1.89%) | 1,266,400 |
9 Nov 2021 | USD | 41.95 | 42.92 | 41.74 | 42.32 | 42.32 | +0.27 (+0.64%) | 1,040,800 |
8 Nov 2021 | USD | 43.15 | 43.23 | 41.68 | 42.05 | 42.05 | -1.14 (-2.64%) | 1,772,600 |
5 Nov 2021 | USD | 43.69 | 44.22 | 43.13 | 43.19 | 43.19 | -0.13 (-0.30%) | 1,643,000 |
4 Nov 2021 | USD | 43.93 | 44.68 | 43.27 | 43.32 | 43.32 | -0.63 (-1.43%) | 1,062,100 |
3 Nov 2021 | USD | 44.95 | 45.52 | 43.03 | 43.95 | 43.95 | -0.51 (-1.15%) | 1,359,800 |
2 Nov 2021 | USD | 45.63 | 45.85 | 44.16 | 44.46 | 44.46 | -1.17 (-2.56%) | 1,202,300 |
1 Nov 2021 | USD | 46.52 | 47.09 | 45.29 | 45.63 | 45.63 | -0.77 (-1.66%) | 1,223,200 |
29 Oct 2021 | USD | 46.11 | 46.8 | 46.07 | 46.4 | 46.4 | +0.13 (+0.28%) | 1,032,800 |
28 Oct 2021 | USD | 45.24 | 46.34 | 45.24 | 46.27 | 46.27 | +1.06 (+2.34%) | 1,036,800 |
27 Oct 2021 | USD | 46.61 | 46.84 | 45.19 | 45.21 | 45.21 | -1.4 (-3.00%) | 767,400 |
26 Oct 2021 | USD | 47.59 | 47.83 | 46.49 | 46.61 | 46.61 | -0.86 (-1.81%) | 656,600 |
25 Oct 2021 | USD | 47.47 | 47.86 | 46.69 | 47.47 | 47.47 | +0.21 (+0.44%) | 703,900 |
22 Oct 2021 | USD | 46.01 | 47.57 | 45.87 | 47.26 | 47.26 | +1.24 (+2.69%) | 776,400 |
21 Oct 2021 | USD | 45.57 | 46.63 | 45.54 | 46.02 | 46.02 | +0.53 (+1.17%) | 931,100 |
20 Oct 2021 | USD | 44.79 | 45.98 | 44.77 | 45.49 | 45.49 | +0.82 (+1.84%) | 821,900 |
19 Oct 2021 | USD | 44.19 | 44.69 | 43.63 | 44.67 | 44.67 | +0.7 (+1.59%) | 1,047,300 |
18 Oct 2021 | USD | 43.49 | 44.08 | 43.19 | 43.97 | 43.97 | +0.48 (+1.10%) | 848,500 |
15 Oct 2021 | USD | 43.69 | 44.08 | 43.43 | 43.49 | 43.49 | -0.16 (-0.37%) | 405,500 |
14 Oct 2021 | USD | 43.71 | 43.76 | 43.39 | 43.65 | 43.65 | +0.36 (+0.83%) | 357,600 |
13 Oct 2021 | USD | 43.13 | 43.39 | 42.84 | 43.29 | 43.29 | +0.3 (+0.70%) | 361,700 |
12 Oct 2021 | USD | 43.41 | 43.78 | 42.78 | 42.99 | 42.99 | -0.23 (-0.53%) | 303,000 |