Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 42.15 | 42.47 | 41.86 | 42.2 | 42.2 | +0.04 (+0.09%) | 2,625,400 |
24 Mar 2022 | USD | 41.57 | 42.27 | 41.08 | 42.16 | 42.16 | +0.75 (+1.81%) | 3,654,300 |
23 Mar 2022 | USD | 41.46 | 41.85 | 41.29 | 41.41 | 41.41 | -0.56 (-1.33%) | 3,901,700 |
22 Mar 2022 | USD | 41.98 | 42.72 | 41.85 | 41.97 | 41.97 | +0.14 (+0.33%) | 3,035,800 |
21 Mar 2022 | USD | 41.99 | 42.08 | 41.04 | 41.83 | 41.83 | -0.34 (-0.81%) | 3,480,000 |
18 Mar 2022 | USD | 41.74 | 42.28 | 41.1 | 42.17 | 42.17 | +0.23 (+0.55%) | 10,398,200 |
17 Mar 2022 | USD | 41.74 | 42.47 | 41.28 | 41.94 | 41.94 | -0.23 (-0.55%) | 4,728,700 |
16 Mar 2022 | USD | 40.87 | 42.38 | 40.87 | 42.17 | 42.17 | +2.08 (+5.19%) | 5,891,100 |
15 Mar 2022 | USD | 38.99 | 40.39 | 38.56 | 40.09 | 40.09 | +1.29 (+3.32%) | 5,525,300 |
14 Mar 2022 | USD | 40.1 | 40.59 | 38.31 | 38.8 | 38.8 | -1.31 (-3.27%) | 4,506,900 |
11 Mar 2022 | USD | 41.2 | 41.5 | 40.06 | 40.11 | 40.11 | -0.78 (-1.91%) | 3,743,000 |
10 Mar 2022 | USD | 39.18 | 41.07 | 38.95 | 40.89 | 40.89 | +0.61 (+1.51%) | 5,525,400 |
9 Mar 2022 | USD | 39.19 | 40.91 | 39.05 | 40.28 | 40.28 | +2.65 (+7.04%) | 6,192,900 |
8 Mar 2022 | USD | 37.79 | 38.96 | 36.46 | 37.63 | 37.63 | +0.15 (+0.40%) | 8,132,100 |
7 Mar 2022 | USD | 41.52 | 41.52 | 37.44 | 37.48 | 37.48 | -4.06 (-9.77%) | 9,245,100 |
4 Mar 2022 | USD | 42.62 | 42.89 | 40.41 | 41.54 | 41.54 | -1.81 (-4.18%) | 6,805,600 |
3 Mar 2022 | USD | 44.98 | 45.12 | 43.05 | 43.35 | 43.35 | -0.38 (-0.87%) | 4,957,400 |
2 Mar 2022 | USD | 42.95 | 44.24 | 42.51 | 43.73 | 43.73 | +1.81 (+4.32%) | 5,813,700 |
1 Mar 2022 | USD | 44.1 | 44.11 | 41.68 | 41.92 | 41.92 | -2.37 (-5.35%) | 5,925,700 |
28 Feb 2022 | USD | 44.26 | 44.8 | 43.45 | 44.29 | 44.29 | -0.83 (-1.84%) | 6,383,200 |
25 Feb 2022 | USD | 43.78 | 45.15 | 43.42 | 45.12 | 45.12 | +1.61 (+3.70%) | 5,417,900 |
24 Feb 2022 | USD | 40.57 | 43.63 | 40.45 | 43.51 | 43.51 | +1.03 (+2.42%) | 5,536,600 |
23 Feb 2022 | USD | 43.91 | 44.16 | 42.37 | 42.48 | 42.48 | -0.75 (-1.73%) | 5,208,100 |
22 Feb 2022 | USD | 43.27 | 43.94 | 42.57 | 43.23 | 43.23 | -0.33 (-0.76%) | 5,606,100 |
18 Feb 2022 | USD | 43.5 | 44.29 | 42.98 | 43.56 | 43.56 | -0.12 (-0.27%) | 5,213,800 |
17 Feb 2022 | USD | 45.05 | 45.17 | 43.59 | 43.68 | 43.68 | -1.49 (-3.30%) | 4,426,000 |
16 Feb 2022 | USD | 44.76 | 45.69 | 44.28 | 45.17 | 45.17 | +0.09 (+0.20%) | 5,413,200 |
15 Feb 2022 | USD | 45.43 | 45.9 | 44.63 | 45.08 | 45.08 | +0.43 (+0.96%) | 6,287,700 |
14 Feb 2022 | USD | 45.58 | 46.23 | 44.34 | 44.65 | 44.65 | -0.81 (-1.78%) | 5,064,600 |
11 Feb 2022 | USD | 47.2 | 47.95 | 45.18 | 45.46 | 45.46 | -1.61 (-3.42%) | 7,857,000 |