Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 39.96 | 40.74 | 38.51 | 38.78 | 38.78 | -2.31 (-5.62%) | 2,152,700 |
9 Feb 2022 | USD | 40.1 | 41.27 | 40.1 | 41.09 | 41.09 | +1.21 (+3.03%) | 1,436,700 |
8 Feb 2022 | USD | 39.22 | 39.88 | 38.92 | 39.88 | 39.88 | +0.68 (+1.73%) | 1,813,600 |
7 Feb 2022 | USD | 39.18 | 39.8 | 38.81 | 39.2 | 39.2 | +0.38 (+0.98%) | 1,769,800 |
4 Feb 2022 | USD | 41.39 | 41.56 | 38.77 | 38.82 | 38.82 | -2.95 (-7.06%) | 2,583,500 |
3 Feb 2022 | USD | 41.94 | 42.55 | 41.67 | 41.77 | 41.77 | -0.91 (-2.13%) | 921,000 |
2 Feb 2022 | USD | 41.61 | 42.86 | 41.3 | 42.68 | 42.68 | +1.2 (+2.89%) | 1,492,400 |
1 Feb 2022 | USD | 42.64 | 42.78 | 40.31 | 41.48 | 41.48 | -0.77 (-1.82%) | 1,969,500 |
31 Jan 2022 | USD | 40.86 | 42.27 | 40.78 | 42.25 | 42.25 | +1.05 (+2.55%) | 1,546,800 |
28 Jan 2022 | USD | 40.02 | 41.22 | 39.18 | 41.2 | 41.2 | +1.3 (+3.26%) | 1,544,655 |
27 Jan 2022 | USD | 40.76 | 41.28 | 39.43 | 39.9 | 39.9 | -0.32 (-0.80%) | 2,077,900 |
26 Jan 2022 | USD | 42.95 | 43.12 | 39.96 | 40.22 | 40.22 | -2.03 (-4.80%) | 2,077,600 |
25 Jan 2022 | USD | 41.58 | 42.78 | 40.95 | 42.25 | 42.25 | -0.44 (-1.03%) | 1,846,200 |
24 Jan 2022 | USD | 39.66 | 42.71 | 39.52 | 42.69 | 42.69 | +2.11 (+5.20%) | 3,096,300 |
21 Jan 2022 | USD | 41.74 | 42.27 | 40.54 | 40.58 | 40.58 | -0.94 (-2.26%) | 2,816,800 |
20 Jan 2022 | USD | 43.67 | 44.03 | 41.39 | 41.52 | 41.52 | -1.9 (-4.38%) | 2,663,900 |
19 Jan 2022 | USD | 44.45 | 45.04 | 43.21 | 43.42 | 43.42 | -1.78 (-3.94%) | 3,699,100 |
18 Jan 2022 | USD | 48.45 | 48.71 | 44.88 | 45.2 | 45.2 | -3.84 (-7.83%) | 3,543,800 |
14 Jan 2022 | USD | 49.2 | 50.2 | 47.89 | 49.04 | 49.04 | -0.34 (-0.69%) | 4,625,143 |
13 Jan 2022 | USD | 46.96 | 49.96 | 46.19 | 49.38 | 49.38 | +7 (+16.52%) | 19,316,000 |
12 Jan 2022 | USD | 42.42 | 43.04 | 42.2 | 42.38 | 42.38 | +0.23 (+0.55%) | 3,516,600 |
11 Jan 2022 | USD | 41.33 | 42.47 | 41.09 | 42.15 | 42.15 | +1.06 (+2.58%) | 2,350,400 |
10 Jan 2022 | USD | 39.95 | 41.17 | 39.15 | 41.09 | 41.09 | +1.33 (+3.35%) | 2,922,900 |
7 Jan 2022 | USD | 41.87 | 42.2 | 39.71 | 39.76 | 39.76 | -2.12 (-5.06%) | 1,687,100 |
6 Jan 2022 | USD | 42.86 | 42.94 | 41.49 | 41.88 | 41.88 | -1.12 (-2.60%) | 1,521,900 |
5 Jan 2022 | USD | 43.59 | 44.82 | 42.86 | 43 | 43 | -0.81 (-1.85%) | 1,202,100 |
4 Jan 2022 | USD | 43.27 | 44.04 | 43.18 | 43.81 | 43.81 | +0.7 (+1.62%) | 869,900 |
3 Jan 2022 | USD | 44.95 | 44.99 | 42.91 | 43.11 | 43.11 | -1.62 (-3.62%) | 1,089,500 |
31 Dec 2021 | USD | 44.5 | 45 | 44.3 | 44.73 | 44.73 | +0.18 (+0.40%) | 600,800 |
30 Dec 2021 | USD | 45.32 | 45.44 | 44.47 | 44.55 | 44.55 | -0.58 (-1.29%) | 538,700 |