Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | USD | 44.07 | 45.55 | 43.88 | 44.47 | 44.47 | +0.41 (+0.93%) | 1,761,100 |
7 Mar 2022 | USD | 46.7 | 46.7 | 43.7 | 44.06 | 44.06 | -2.86 (-6.10%) | 2,776,800 |
4 Mar 2022 | USD | 47.96 | 48.21 | 46.67 | 46.92 | 46.92 | -1.53 (-3.16%) | 1,281,100 |
3 Mar 2022 | USD | 49.09 | 49.33 | 48.16 | 48.45 | 48.45 | -0.25 (-0.51%) | 719,900 |
2 Mar 2022 | USD | 48.62 | 49.37 | 48.17 | 48.7 | 48.7 | +0.19 (+0.39%) | 1,028,700 |
1 Mar 2022 | USD | 50.17 | 50.3 | 48.42 | 48.51 | 48.51 | -1.85 (-3.67%) | 976,500 |
28 Feb 2022 | USD | 50.29 | 50.68 | 49.775 | 50.36 | 50.36 | -0.42 (-0.83%) | 1,028,300 |
25 Feb 2022 | USD | 50.18 | 51.19 | 50.14 | 50.78 | 50.78 | +0.56 (+1.12%) | 1,185,900 |
24 Feb 2022 | USD | 48.77 | 50.45 | 48.45 | 50.22 | 50.22 | +0.71 (+1.43%) | 959,800 |
23 Feb 2022 | USD | 50.85 | 50.96 | 49.42 | 49.51 | 49.51 | -1.13 (-2.23%) | 743,200 |
22 Feb 2022 | USD | 51.11 | 51.86 | 50.53 | 50.64 | 50.64 | -0.46 (-0.90%) | 819,000 |
18 Feb 2022 | USD | 51.31 | 51.82 | 50.95 | 51.1 | 51.1 | -0.09 (-0.18%) | 481,300 |
17 Feb 2022 | USD | 52.01 | 52.12 | 50.81 | 51.19 | 51.19 | -1.27 (-2.42%) | 1,021,800 |
16 Feb 2022 | USD | 51.5 | 52.62 | 51.145 | 52.46 | 52.46 | +0.98 (+1.90%) | 1,030,600 |
15 Feb 2022 | USD | 51.13 | 51.78 | 51.015 | 51.48 | 51.48 | +0.82 (+1.62%) | 809,400 |
14 Feb 2022 | USD | 50.76 | 51.41 | 50.405 | 50.66 | 50.66 | -0.1 (-0.20%) | 1,133,600 |
11 Feb 2022 | USD | 50.95 | 51.53 | 50.27 | 50.76 | 50.76 | -0.19 (-0.37%) | 958,600 |
10 Feb 2022 | USD | 51.3 | 51.95 | 50.63 | 50.95 | 50.95 | -0.59 (-1.14%) | 781,300 |
9 Feb 2022 | USD | 51.29 | 51.81 | 50.81 | 51.54 | 51.54 | +0.4 (+0.78%) | 1,107,300 |
8 Feb 2022 | USD | 49.9 | 51.37 | 49.9 | 51.14 | 51.14 | +1.25 (+2.51%) | 940,400 |
7 Feb 2022 | USD | 49.66 | 50.34 | 49.6 | 49.89 | 49.89 | +0.23 (+0.46%) | 861,700 |
4 Feb 2022 | USD | 48.23 | 49.82 | 47.99 | 49.66 | 49.66 | +1.49 (+3.09%) | 2,077,900 |
3 Feb 2022 | USD | 47.58 | 48.605 | 47.559 | 48.17 | 48.17 | +0.14 (+0.29%) | 1,322,600 |
2 Feb 2022 | USD | 47.93 | 48.41 | 47.357 | 48.03 | 48.03 | -0.05 (-0.10%) | 2,086,700 |
1 Feb 2022 | USD | 46.49 | 48.16 | 46.26 | 48.08 | 48.08 | +1.83 (+3.96%) | 2,462,400 |
31 Jan 2022 | USD | 44.97 | 46.37 | 44.27 | 46.25 | 46.25 | +1.08 (+2.39%) | 1,597,100 |
28 Jan 2022 | USD | 44.78 | 45.32 | 44.13 | 45.17 | 45.17 | +0.53 (+1.19%) | 1,115,000 |
27 Jan 2022 | USD | 44.64 | 45.32 | 44.42 | 44.64 | 44.64 | +0.05 (+0.11%) | 1,014,700 |
26 Jan 2022 | USD | 45.72 | 46.16 | 44.27 | 44.59 | 44.59 | -0.79 (-1.74%) | 975,800 |
25 Jan 2022 | USD | 45.31 | 45.895 | 44.9 | 45.38 | 45.38 | -0.4 (-0.87%) | 986,300 |