Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 76.16 | 76.71 | 75.36 | 76.21 | 76.21 | +0.07 (+0.09%) | 483,900 |
19 Nov 2021 | USD | 77.1 | 77.8 | 75.82 | 76.14 | 76.14 | -0.83 (-1.08%) | 552,400 |
18 Nov 2021 | USD | 77.42 | 77.42 | 76.32 | 76.97 | 76.97 | -0.54 (-0.70%) | 434,200 |
17 Nov 2021 | USD | 77.69 | 78.18 | 76.95 | 77.51 | 77.51 | -0.43 (-0.55%) | 357,300 |
16 Nov 2021 | USD | 78.51 | 78.84 | 77.77 | 77.94 | 77.94 | -0.52 (-0.66%) | 447,500 |
15 Nov 2021 | USD | 79.59 | 79.7 | 78.24 | 78.46 | 78.46 | -0.79 (-1.00%) | 378,100 |
12 Nov 2021 | USD | 78.56 | 79.62 | 78.07 | 79.25 | 79.25 | +0.8 (+1.02%) | 489,800 |
11 Nov 2021 | USD | 76.94 | 78.54 | 76.94 | 78.45 | 78.45 | +0.27 (+0.35%) | 681,700 |
10 Nov 2021 | USD | 78 | 78.77 | 77.99 | 78.18 | 78.18 | +0.03 (+0.04%) | 419,800 |
9 Nov 2021 | USD | 78.25 | 78.59 | 77.72 | 78.15 | 78.15 | -0.49 (-0.62%) | 698,100 |
8 Nov 2021 | USD | 80.25 | 80.9 | 78.48 | 78.64 | 78.64 | -1.46 (-1.82%) | 620,000 |
5 Nov 2021 | USD | 79.11 | 80.53 | 78.68 | 80.1 | 80.1 | +1.42 (+1.80%) | 787,900 |
4 Nov 2021 | USD | 79.02 | 79.35 | 78.08 | 78.68 | 78.68 | -0.29 (-0.37%) | 782,600 |
3 Nov 2021 | USD | 78.14 | 79.17 | 77.86 | 78.97 | 78.97 | +0.73 (+0.93%) | 722,000 |
2 Nov 2021 | USD | 78.72 | 81.19 | 76.7 | 78.24 | 78.24 | +1.59 (+2.07%) | 1,621,900 |
1 Nov 2021 | USD | 76.38 | 77.58 | 76.19 | 76.65 | 76.65 | +0.3 (+0.39%) | 1,142,800 |
29 Oct 2021 | USD | 75.52 | 76.69 | 75.52 | 76.35 | 76.35 | +0.83 (+1.10%) | 757,700 |
28 Oct 2021 | USD | 74.56 | 76.72 | 74.39 | 75.52 | 75.52 | +1.33 (+1.79%) | 783,500 |
27 Oct 2021 | USD | 75.37 | 76.09 | 73.51 | 74.19 | 74.19 | -1.13 (-1.50%) | 783,600 |
26 Oct 2021 | USD | 76.37 | 76.73 | 75.03 | 75.32 | 75.32 | -0.89 (-1.17%) | 872,800 |
25 Oct 2021 | USD | 78.73 | 78.85 | 76.09 | 76.21 | 76.21 | -3.68 (-4.61%) | 1,404,500 |
22 Oct 2021 | USD | 78.98 | 79.92 | 78.22 | 79.89 | 79.89 | +0.88 (+1.11%) | 346,500 |
21 Oct 2021 | USD | 78.73 | 79.4 | 78.15 | 79.01 | 79.01 | +0.54 (+0.69%) | 365,500 |
20 Oct 2021 | USD | 77.34 | 78.48 | 77.1 | 78.47 | 78.47 | +1.51 (+1.96%) | 582,300 |
19 Oct 2021 | USD | 76.8 | 77.22 | 76.54 | 76.96 | 76.96 | +0.43 (+0.56%) | 588,700 |
18 Oct 2021 | USD | 76.79 | 77.1 | 75.66 | 76.53 | 76.53 | -0.91 (-1.18%) | 633,300 |
15 Oct 2021 | USD | 79.07 | 79.46 | 77.36 | 77.44 | 77.44 | -1.15 (-1.46%) | 610,000 |
14 Oct 2021 | USD | 78.61 | 79.02 | 77.84 | 78.59 | 78.59 | +0.87 (+1.12%) | 517,900 |
13 Oct 2021 | USD | 78.26 | 78.78 | 76.59 | 77.72 | 77.72 | -0.78 (-0.99%) | 593,500 |
12 Oct 2021 | USD | 79.36 | 79.93 | 78.25 | 78.5 | 78.5 | -0.82 (-1.03%) | 730,800 |