Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 79.65 | 80.63 | 78.96 | 78.99 | 78.99 | -0.29 (-0.37%) | 1,189,500 |
4 Jan 2022 | USD | 77.5 | 79.58 | 77.42 | 79.28 | 79.28 | +1.85 (+2.39%) | 804,700 |
3 Jan 2022 | USD | 77.39 | 77.91 | 76.79 | 77.43 | 77.43 | -0.1 (-0.13%) | 490,300 |
31 Dec 2021 | USD | 77.81 | 78.31 | 77.36 | 77.53 | 77.53 | -0.42 (-0.54%) | 514,700 |
30 Dec 2021 | USD | 78.06 | 78.67 | 77.8 | 77.95 | 77.95 | -0.11 (-0.14%) | 499,700 |
29 Dec 2021 | USD | 76.64 | 78.42 | 76.64 | 78.06 | 78.06 | +1.19 (+1.55%) | 560,700 |
28 Dec 2021 | USD | 76.18 | 77.17 | 76.18 | 76.87 | 76.87 | +0.63 (+0.83%) | 454,300 |
27 Dec 2021 | USD | 75.29 | 76.28 | 74.99 | 76.24 | 76.24 | +1.31 (+1.75%) | 317,100 |
23 Dec 2021 | USD | 74.4 | 75.17 | 74.32 | 74.93 | 74.93 | +0.6 (+0.81%) | 380,200 |
22 Dec 2021 | USD | 73.08 | 74.51 | 72.98 | 74.33 | 74.33 | +1.37 (+1.88%) | 407,300 |
21 Dec 2021 | USD | 73.46 | 74.24 | 72.55 | 72.96 | 72.96 | +0.08 (+0.11%) | 660,800 |
20 Dec 2021 | USD | 73.14 | 73.35 | 71.42 | 72.88 | 72.88 | -0.87 (-1.18%) | 652,900 |
17 Dec 2021 | USD | 74.04 | 75.09 | 73.27 | 73.75 | 73.75 | +0.12 (+0.16%) | 1,440,800 |
16 Dec 2021 | USD | 73.84 | 75.51 | 73.54 | 73.63 | 73.63 | +0.12 (+0.16%) | 655,100 |
15 Dec 2021 | USD | 74.61 | 74.61 | 72.67 | 73.51 | 73.51 | -1.04 (-1.40%) | 822,600 |
14 Dec 2021 | USD | 74.96 | 76.23 | 74.43 | 74.55 | 74.55 | -0.61 (-0.81%) | 900,300 |
13 Dec 2021 | USD | 75.65 | 76.29 | 74.16 | 75.16 | 75.16 | -0.52 (-0.69%) | 757,600 |
10 Dec 2021 | USD | 76 | 76.36 | 74.76 | 75.68 | 75.68 | -0.08 (-0.11%) | 792,000 |
9 Dec 2021 | USD | 74.97 | 76.6 | 74.79 | 75.76 | 75.76 | +0.73 (+0.97%) | 1,079,200 |
8 Dec 2021 | USD | 74.84 | 75.62 | 72.28 | 75.03 | 75.03 | +0.45 (+0.60%) | 986,216 |
7 Dec 2021 | USD | 73.22 | 74.975 | 73 | 74.58 | 74.58 | +1.69 (+2.32%) | 1,458,621 |
6 Dec 2021 | USD | 71.88 | 73.12 | 71.36 | 72.89 | 72.89 | +1.73 (+2.43%) | 1,876,194 |
3 Dec 2021 | USD | 71.85 | 72.11 | 70.62 | 71.16 | 71.16 | -0.35 (-0.49%) | 816,100 |
2 Dec 2021 | USD | 70.49 | 72.04 | 70.25 | 71.51 | 71.51 | +1.17 (+1.66%) | 886,200 |
1 Dec 2021 | USD | 71.52 | 72.27 | 70.3 | 70.34 | 70.34 | -0.72 (-1.01%) | 1,045,200 |
30 Nov 2021 | USD | 73.02 | 73.15 | 70.51 | 71.06 | 71.06 | -2.71 (-3.67%) | 1,388,600 |
29 Nov 2021 | USD | 74 | 74.36 | 73.16 | 73.77 | 73.77 | +0.13 (+0.18%) | 635,500 |
26 Nov 2021 | USD | 74.17 | 75.58 | 73.49 | 73.64 | 73.64 | -2.26 (-2.98%) | 687,400 |
24 Nov 2021 | USD | 76.99 | 77.41 | 75.6 | 75.9 | 75.9 | -1 (-1.30%) | 579,800 |
23 Nov 2021 | USD | 76.07 | 77.27 | 75.83 | 76.9 | 76.9 | +0.69 (+0.91%) | 563,100 |