Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 58.91 | 58.92 | 58.42 | 58.59 | 58.59 | -0.46 (-0.78%) | 266,600 |
28 Dec 2021 | USD | 59.84 | 60 | 58.93 | 59.05 | 59.05 | -0.79 (-1.32%) | 263,100 |
27 Dec 2021 | USD | 59.53 | 59.84 | 59.28 | 59.84 | 59.84 | +0.44 (+0.74%) | 276,100 |
23 Dec 2021 | USD | 58.91 | 59.61 | 58.68 | 59.4 | 59.4 | +0.65 (+1.11%) | 138,300 |
22 Dec 2021 | USD | 58.21 | 58.78 | 58.09 | 58.75 | 58.75 | +0.39 (+0.67%) | 160,500 |
21 Dec 2021 | USD | 57.38 | 58.41 | 57.27 | 58.36 | 58.36 | +1.6 (+2.82%) | 685,800 |
20 Dec 2021 | USD | 56.94 | 57.07 | 56.19 | 56.76 | 56.76 | -1.56 (-2.67%) | 1,043,100 |
17 Dec 2021 | USD | 57.41 | 58.85 | 57.08 | 58.32 | 58.32 | +0.36 (+0.62%) | 166,800 |
16 Dec 2021 | USD | 59.86 | 59.88 | 57.73 | 57.96 | 57.96 | -1.47 (-2.47%) | 239,400 |
15 Dec 2021 | USD | 58.42 | 59.57 | 57.39 | 59.43 | 59.43 | +0.96 (+1.64%) | 168,900 |
14 Dec 2021 | USD | 58.47 | 59.12 | 58.06 | 58.47 | 58.47 | -0.64 (-1.08%) | 362,800 |
13 Dec 2021 | USD | 60.2 | 60.2 | 58.81 | 59.11 | 59.11 | -1.27 (-2.10%) | 322,500 |
10 Dec 2021 | USD | 61.1 | 61.31 | 60.12 | 60.38 | 60.38 | -0.28 (-0.46%) | 109,900 |
9 Dec 2021 | USD | 61.74 | 61.87 | 60.52 | 60.66 | 60.66 | -1.52 (-2.44%) | 116,200 |
8 Dec 2021 | USD | 61.69 | 62.35 | 61 | 62.18 | 62.18 | +0.67 (+1.09%) | 73,024 |
7 Dec 2021 | USD | 61 | 62.01 | 61 | 61.51 | 61.51 | +1.76 (+2.95%) | 120,515 |
6 Dec 2021 | USD | 58.97 | 60.115 | 58 | 59.75 | 59.75 | +0.86 (+1.46%) | 163,415 |
3 Dec 2021 | USD | 60.84 | 60.91 | 58.36 | 58.89 | 58.89 | -1.95 (-3.21%) | 129,000 |
2 Dec 2021 | USD | 59.98 | 60.95 | 59.68 | 60.84 | 60.84 | +0.91 (+1.52%) | 349,600 |
1 Dec 2021 | USD | 62.54 | 62.74 | 59.85 | 59.93 | 59.93 | -1.38 (-2.25%) | 101,500 |
30 Nov 2021 | USD | 62.23 | 62.69 | 60.67 | 61.31 | 61.31 | -1.42 (-2.26%) | 119,700 |
29 Nov 2021 | USD | 63.26 | 63.26 | 62.1 | 62.73 | 62.73 | +0.3 (+0.48%) | 76,900 |
26 Nov 2021 | USD | 62.76 | 62.79 | 61.75 | 62.43 | 62.43 | -1.67 (-2.61%) | 53,700 |
24 Nov 2021 | USD | 63.17 | 64.17 | 62.92 | 64.1 | 64.1 | +0.38 (+0.60%) | 99,200 |
23 Nov 2021 | USD | 63.93 | 64.51 | 63 | 63.72 | 63.72 | -0.41 (-0.64%) | 89,500 |
22 Nov 2021 | USD | 65.88 | 65.88 | 63.94 | 64.13 | 64.13 | -1.19 (-1.82%) | 145,700 |
19 Nov 2021 | USD | 65.41 | 65.86 | 65.26 | 65.32 | 65.32 | -0.32 (-0.49%) | 88,900 |
18 Nov 2021 | USD | 66.72 | 66.72 | 65.24 | 65.64 | 65.64 | -0.89 (-1.34%) | 67,100 |
17 Nov 2021 | USD | 67.09 | 67.37 | 66.32 | 66.53 | 66.53 | -0.8 (-1.19%) | 90,500 |
16 Nov 2021 | USD | 67.02 | 67.4 | 66.69 | 67.33 | 67.33 | +0.09 (+0.13%) | 80,100 |