Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 44.14 | 45.09 | 43.82 | 44.49 | 44.49 | +0.27 (+0.61%) | 3,487,100 |
28 Dec 2021 | USD | 44.84 | 45.49 | 44.2 | 44.22 | 44.22 | -0.99 (-2.19%) | 4,322,900 |
27 Dec 2021 | USD | 45.3 | 45.43 | 44.7 | 45.21 | 45.21 | -0.53 (-1.16%) | 3,234,800 |
23 Dec 2021 | USD | 46.01 | 46.64 | 45.44 | 45.74 | 45.74 | +0.46 (+1.02%) | 3,728,400 |
22 Dec 2021 | USD | 44.61 | 45.83 | 44.52 | 45.28 | 45.28 | +0.47 (+1.05%) | 6,672,200 |
21 Dec 2021 | USD | 42.47 | 45.2 | 42.47 | 44.81 | 44.81 | +2.74 (+6.51%) | 6,631,400 |
20 Dec 2021 | USD | 41.2 | 42.51 | 41.05 | 42.07 | 42.07 | -0.21 (-0.50%) | 5,949,400 |
17 Dec 2021 | USD | 40.73 | 42.53 | 40.31 | 42.28 | 42.28 | +1.48 (+3.63%) | 9,215,100 |
16 Dec 2021 | USD | 41.68 | 42.28 | 40.73 | 40.8 | 40.8 | -0.57 (-1.38%) | 6,312,800 |
15 Dec 2021 | USD | 41.12 | 41.62 | 40.01 | 41.37 | 41.37 | +0.14 (+0.34%) | 6,194,900 |
14 Dec 2021 | USD | 40 | 41.83 | 39.8 | 41.23 | 41.23 | +0.89 (+2.21%) | 10,262,200 |
13 Dec 2021 | USD | 41.04 | 41.54 | 39.72 | 40.34 | 40.34 | -1.07 (-2.58%) | 5,111,600 |
10 Dec 2021 | USD | 42.5 | 42.74 | 41.33 | 41.41 | 41.41 | -0.8 (-1.90%) | 6,962,200 |
9 Dec 2021 | USD | 42.24 | 42.92 | 42.12 | 42.21 | 42.21 | -0.68 (-1.59%) | 4,051,900 |
8 Dec 2021 | USD | 42.89 | 43.94 | 42.76 | 42.89 | 42.89 | +0.15 (+0.35%) | 5,376,270 |
7 Dec 2021 | USD | 43.36 | 43.78 | 42.51 | 42.74 | 42.74 | +0.53 (+1.26%) | 5,700,496 |
6 Dec 2021 | USD | 40.72 | 43.42 | 40.29 | 42.21 | 42.21 | +2.04 (+5.08%) | 9,173,001 |
3 Dec 2021 | USD | 40.89 | 41.21 | 39.69 | 40.17 | 40.17 | -1.06 (-2.57%) | 7,683,400 |
2 Dec 2021 | USD | 38.82 | 41.56 | 38.55 | 41.23 | 41.23 | +2.93 (+7.65%) | 10,105,700 |
1 Dec 2021 | USD | 40.32 | 41.94 | 38.11 | 38.3 | 38.3 | -1.28 (-3.23%) | 10,532,500 |
30 Nov 2021 | USD | 40.8 | 41.14 | 39.01 | 39.58 | 39.58 | -1.55 (-3.77%) | 9,225,800 |
29 Nov 2021 | USD | 42.49 | 42.98 | 40.99 | 41.13 | 41.13 | -0.72 (-1.72%) | 7,368,200 |
26 Nov 2021 | USD | 40 | 41.99 | 39.17 | 41.85 | 41.85 | -0.98 (-2.29%) | 7,728,500 |
24 Nov 2021 | USD | 42.11 | 43.47 | 41.79 | 42.83 | 42.83 | +0.32 (+0.75%) | 5,426,600 |
23 Nov 2021 | USD | 44.57 | 44.96 | 42.41 | 42.51 | 42.51 | -2.03 (-4.56%) | 8,433,300 |
22 Nov 2021 | USD | 44.64 | 45.16 | 44.05 | 44.54 | 44.54 | +0.26 (+0.59%) | 4,642,700 |
19 Nov 2021 | USD | 43.8 | 44.77 | 43.54 | 44.28 | 44.28 | -0.05 (-0.11%) | 6,216,000 |
18 Nov 2021 | USD | 45.53 | 45.78 | 44.25 | 44.33 | 44.33 | -1.18 (-2.59%) | 4,485,600 |
17 Nov 2021 | USD | 45.51 | 46.2 | 45.24 | 45.51 | 45.51 | -0.14 (-0.31%) | 3,016,000 |
16 Nov 2021 | USD | 45.9 | 46.05 | 44.87 | 45.65 | 45.65 | -0.17 (-0.37%) | 4,465,900 |