Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 59.49 | 60.04 | 58.48 | 58.72 | 58.72 | -0.77 (-1.29%) | 1,470,100 |
4 Jan 2022 | USD | 58.87 | 59.96 | 58.69 | 59.49 | 59.49 | +0.88 (+1.50%) | 1,594,700 |
3 Jan 2022 | USD | 60.26 | 60.43 | 58.05 | 58.61 | 58.61 | -1.42 (-2.37%) | 1,031,100 |
31 Dec 2021 | USD | 59.15 | 60.23 | 59.15 | 60.03 | 60.03 | +0.69 (+1.16%) | 918,800 |
30 Dec 2021 | USD | 59.28 | 59.82 | 58.85 | 59.34 | 59.34 | +0.03 (+0.05%) | 695,300 |
29 Dec 2021 | USD | 58.86 | 59.55 | 58.72 | 59.31 | 59.31 | +0.5 (+0.85%) | 478,100 |
28 Dec 2021 | USD | 58.66 | 59.16 | 58.65 | 58.81 | 58.81 | +0.18 (+0.31%) | 552,300 |
27 Dec 2021 | USD | 57.79 | 58.72 | 57.62 | 58.63 | 58.63 | +0.9 (+1.56%) | 963,300 |
23 Dec 2021 | USD | 57.41 | 58.08 | 57.23 | 57.73 | 57.73 | +0.45 (+0.79%) | 1,163,100 |
22 Dec 2021 | USD | 56.68 | 57.31 | 56.34 | 57.28 | 57.28 | +0.43 (+0.76%) | 1,181,200 |
21 Dec 2021 | USD | 55.76 | 56.85 | 55.55 | 56.85 | 56.85 | +1.59 (+2.88%) | 1,824,400 |
20 Dec 2021 | USD | 55.15 | 55.53 | 53.95 | 55.26 | 55.26 | -0.47 (-0.84%) | 1,695,000 |
17 Dec 2021 | USD | 56.4 | 56.63 | 55.53 | 55.73 | 55.73 | -0.96 (-1.69%) | 3,206,500 |
16 Dec 2021 | USD | 57.33 | 57.81 | 56.55 | 56.69 | 56.69 | -0.16 (-0.28%) | 1,071,200 |
15 Dec 2021 | USD | 56.35 | 56.89 | 55.78 | 56.85 | 56.85 | +0.5 (+0.89%) | 1,183,400 |
14 Dec 2021 | USD | 56.15 | 56.77 | 55.98 | 56.35 | 56.35 | -0.09 (-0.16%) | 1,914,400 |
13 Dec 2021 | USD | 58.01 | 58.17 | 56.11 | 56.44 | 56.44 | -1.53 (-2.64%) | 2,243,600 |
10 Dec 2021 | USD | 57.6 | 58.03 | 57.22 | 57.97 | 57.97 | +0.71 (+1.24%) | 1,416,400 |
9 Dec 2021 | USD | 57.68 | 57.99 | 57.21 | 57.26 | 57.26 | -0.47 (-0.81%) | 1,648,100 |
8 Dec 2021 | USD | 58.77 | 58.895 | 57.49 | 57.73 | 57.73 | -0.95 (-1.62%) | 1,783,772 |
7 Dec 2021 | USD | 57.68 | 58.98 | 57.57 | 58.68 | 58.68 | +1.64 (+2.88%) | 1,825,124 |
6 Dec 2021 | USD | 57.27 | 57.81 | 56.8 | 57.04 | 57.04 | +0.49 (+0.87%) | 3,362,722 |
3 Dec 2021 | USD | 57.83 | 58.17 | 56.1 | 56.55 | 56.55 | -0.87 (-1.52%) | 1,438,200 |
2 Dec 2021 | USD | 56.51 | 57.81 | 56.28 | 57.42 | 57.42 | +1.34 (+2.39%) | 1,779,800 |
1 Dec 2021 | USD | 56.85 | 57.76 | 56.05 | 56.08 | 56.08 | +0.18 (+0.32%) | 2,314,300 |
30 Nov 2021 | USD | 57.3 | 57.43 | 55.63 | 55.9 | 55.9 | -1.7 (-2.95%) | 3,191,400 |
29 Nov 2021 | USD | 58.17 | 58.58 | 57.26 | 57.6 | 57.6 | +0.04 (+0.07%) | 1,270,500 |
26 Nov 2021 | USD | 58 | 58.53 | 57.32 | 57.56 | 57.56 | -1.87 (-3.15%) | 845,500 |
24 Nov 2021 | USD | 59.17 | 59.65 | 58.86 | 59.43 | 59.43 | -0.19 (-0.32%) | 702,300 |
23 Nov 2021 | USD | 58.96 | 59.95 | 58.63 | 59.62 | 59.62 | +0.79 (+1.34%) | 1,219,300 |