Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2021 | USD | 33.24 | 33.37 | 32.63 | 32.78 | 32.78 | -0.64 (-1.92%) | 3,315,700 |
3 Nov 2021 | USD | 33.27 | 33.44 | 32.98 | 33.42 | 33.42 | -0.11 (-0.33%) | 3,384,500 |
2 Nov 2021 | USD | 33.35 | 33.6 | 33.06 | 33.53 | 33.53 | -1.07 (-3.09%) | 3,212,400 |
1 Nov 2021 | USD | 34.72 | 34.88 | 34.47 | 34.6 | 34.6 | +0.43 (+1.26%) | 3,662,200 |
29 Oct 2021 | USD | 33.78 | 34.25 | 33.57 | 34.17 | 34.17 | +0.26 (+0.77%) | 2,908,700 |
28 Oct 2021 | USD | 33.59 | 34.08 | 33.36 | 33.91 | 33.91 | +0.58 (+1.74%) | 2,684,800 |
27 Oct 2021 | USD | 33.36 | 33.95 | 33.05 | 33.33 | 33.33 | -0.59 (-1.74%) | 2,924,000 |
26 Oct 2021 | USD | 33.66 | 34.1 | 33.29 | 33.92 | 33.92 | +0.72 (+2.17%) | 4,117,200 |
25 Oct 2021 | USD | 32.51 | 33.36 | 32.35 | 33.2 | 33.2 | +1.28 (+4.01%) | 3,187,300 |
22 Oct 2021 | USD | 31.88 | 32.27 | 31.48 | 31.92 | 31.92 | +0.18 (+0.57%) | 2,741,000 |
21 Oct 2021 | USD | 31.84 | 31.95 | 31.34 | 31.74 | 31.74 | -1.09 (-3.32%) | 3,104,500 |
20 Oct 2021 | USD | 32.15 | 32.91 | 32.06 | 32.83 | 32.83 | +0.44 (+1.36%) | 2,677,500 |
19 Oct 2021 | USD | 32.46 | 32.6 | 32.14 | 32.39 | 32.39 | -0.07 (-0.22%) | 2,559,400 |
18 Oct 2021 | USD | 31.91 | 32.46 | 31.78 | 32.46 | 32.46 | +0.33 (+1.03%) | 3,170,400 |
15 Oct 2021 | USD | 32.11 | 32.36 | 31.97 | 32.13 | 32.13 | +0.21 (+0.66%) | 3,684,000 |
14 Oct 2021 | USD | 31.53 | 32.05 | 31.43 | 31.92 | 31.92 | +0.9 (+2.90%) | 3,184,200 |
13 Oct 2021 | USD | 30.65 | 31.12 | 30.31 | 31.02 | 31.02 | +0.83 (+2.75%) | 5,423,600 |
12 Oct 2021 | USD | 30.18 | 30.53 | 30.02 | 30.19 | 30.19 | +0.34 (+1.14%) | 4,102,500 |
11 Oct 2021 | USD | 30.28 | 30.58 | 29.8 | 29.85 | 29.85 | +0.92 (+3.18%) | 3,805,600 |
8 Oct 2021 | USD | 29.28 | 29.43 | 28.91 | 28.93 | 28.93 | +0.13 (+0.45%) | 2,240,200 |
7 Oct 2021 | USD | 29.13 | 29.57 | 28.79 | 28.8 | 28.8 | +0.41 (+1.44%) | 4,241,800 |
6 Oct 2021 | USD | 28.17 | 28.48 | 27.78 | 28.39 | 28.39 | -0.63 (-2.17%) | 3,739,500 |
5 Oct 2021 | USD | 28.63 | 29.3 | 28.32 | 29.02 | 29.02 | +0.29 (+1.01%) | 4,766,300 |
4 Oct 2021 | USD | 29.28 | 29.47 | 28.61 | 28.73 | 28.73 | -0.79 (-2.68%) | 4,157,100 |
1 Oct 2021 | USD | 29.7 | 29.83 | 28.87 | 29.52 | 29.52 | -0.64 (-2.12%) | 6,872,300 |
30 Sep 2021 | USD | 30.46 | 30.76 | 30.11 | 30.16 | 30.16 | +0.41 (+1.38%) | 5,125,100 |
29 Sep 2021 | USD | 30.42 | 30.49 | 29.68 | 29.75 | 29.75 | -0.07 (-0.23%) | 2,905,300 |
28 Sep 2021 | USD | 30.34 | 30.47 | 29.52 | 29.82 | 29.82 | -0.6 (-1.97%) | 3,801,000 |
27 Sep 2021 | USD | 30.3 | 30.72 | 30.29 | 30.42 | 30.42 | +0.18 (+0.60%) | 4,216,500 |
24 Sep 2021 | USD | 30.1 | 30.56 | 30.02 | 30.24 | 30.24 | -0.15 (-0.49%) | 3,226,500 |