Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 39.23 | 39.65 | 38.86 | 38.87 | 38.87 | -0.33 (-0.84%) | 10,956,200 |
4 Jan 2022 | USD | 38.45 | 39.49 | 38.39 | 39.2 | 39.2 | +1.18 (+3.10%) | 9,633,700 |
3 Jan 2022 | USD | 37.71 | 38.17 | 37.59 | 38.02 | 38.02 | +0.35 (+0.93%) | 7,054,400 |
31 Dec 2021 | USD | 37.79 | 38.09 | 37.63 | 37.67 | 37.67 | -0.08 (-0.21%) | 4,878,200 |
30 Dec 2021 | USD | 38.1 | 38.21 | 37.69 | 37.75 | 37.75 | -0.23 (-0.61%) | 4,284,700 |
29 Dec 2021 | USD | 37.83 | 38.41 | 37.81 | 37.98 | 37.98 | +0.03 (+0.08%) | 4,626,800 |
28 Dec 2021 | USD | 38.15 | 38.38 | 37.74 | 37.95 | 37.95 | -0.15 (-0.39%) | 5,220,100 |
27 Dec 2021 | USD | 37.53 | 38.19 | 37.53 | 38.1 | 38.1 | +0.45 (+1.20%) | 5,805,700 |
23 Dec 2021 | USD | 37.14 | 38.04 | 37.12 | 37.65 | 37.65 | +0.37 (+0.99%) | 6,620,300 |
22 Dec 2021 | USD | 36.91 | 37.35 | 36.46 | 37.28 | 37.28 | +0.26 (+0.70%) | 6,947,900 |
21 Dec 2021 | USD | 36.56 | 37.06 | 36.3 | 37.02 | 37.02 | +0.89 (+2.46%) | 9,113,800 |
20 Dec 2021 | USD | 36.09 | 36.19 | 35.58 | 36.13 | 36.13 | -0.44 (-1.20%) | 9,298,300 |
17 Dec 2021 | USD | 36.5 | 37.29 | 36.48 | 36.57 | 36.57 | -0.13 (-0.35%) | 30,029,500 |
16 Dec 2021 | USD | 36.36 | 37.03 | 36.16 | 36.7 | 36.7 | +0.44 (+1.21%) | 12,380,000 |
15 Dec 2021 | USD | 35.74 | 36.31 | 35.34 | 36.26 | 36.26 | +0.66 (+1.85%) | 9,127,000 |
14 Dec 2021 | USD | 35.04 | 35.87 | 34.83 | 35.6 | 35.6 | +0.32 (+0.91%) | 11,187,100 |
13 Dec 2021 | USD | 36.3 | 36.4 | 35.24 | 35.28 | 35.28 | -1.15 (-3.16%) | 10,614,700 |
10 Dec 2021 | USD | 36.47 | 36.85 | 35.98 | 36.43 | 36.43 | +0.28 (+0.77%) | 9,650,500 |
9 Dec 2021 | USD | 36 | 36.49 | 35.81 | 36.15 | 36.15 | -0.56 (-1.53%) | 14,452,800 |
8 Dec 2021 | USD | 37.46 | 37.5499 | 36.64 | 36.71 | 36.71 | -0.58 (-1.56%) | 10,980,613 |
7 Dec 2021 | USD | 37.3 | 37.7 | 36.975 | 37.29 | 37.29 | +0.36 (+0.97%) | 10,699,250 |
6 Dec 2021 | USD | 37.8 | 38.22 | 36.92 | 36.93 | 36.93 | -0.62 (-1.65%) | 12,219,461 |
3 Dec 2021 | USD | 37.86 | 38.49 | 37.14 | 37.55 | 37.55 | -0.09 (-0.24%) | 16,217,400 |
2 Dec 2021 | USD | 36.45 | 38.27 | 36.31 | 37.64 | 37.64 | +1.18 (+3.24%) | 18,326,900 |
1 Dec 2021 | USD | 35.99 | 38.38 | 35.67 | 36.46 | 36.46 | +1.18 (+3.34%) | 24,511,000 |
30 Nov 2021 | USD | 35.57 | 35.96 | 34.93 | 35.28 | 35.28 | -0.65 (-1.81%) | 20,479,200 |
29 Nov 2021 | USD | 34.77 | 36.09 | 34.66 | 35.93 | 35.93 | +1.35 (+3.90%) | 16,670,700 |
26 Nov 2021 | USD | 34.65 | 35.24 | 34.4 | 34.58 | 34.58 | -0.86 (-2.43%) | 9,289,800 |
24 Nov 2021 | USD | 34 | 36.21 | 34 | 35.44 | 35.44 | +3.25 (+10.10%) | 34,001,100 |
23 Nov 2021 | USD | 32.05 | 32.53 | 31.84 | 32.19 | 32.19 | +0.26 (+0.81%) | 13,042,700 |