Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | USD | 42.44 | 43.13 | 42.36 | 42.82 | 42.82 | -0.08 (-0.19%) | 723,100 |
13 Dec 2021 | USD | 44.21 | 44.21 | 42.84 | 42.9 | 42.9 | -0.51 (-1.17%) | 688,600 |
10 Dec 2021 | USD | 43.25 | 43.5 | 42.68 | 43.41 | 43.41 | +0.41 (+0.95%) | 414,900 |
9 Dec 2021 | USD | 43.51 | 44.01 | 42.96 | 43 | 43 | -0.84 (-1.92%) | 445,600 |
8 Dec 2021 | USD | 42.77 | 44.04 | 41.89 | 43.84 | 43.84 | +1.94 (+4.63%) | 930,826 |
7 Dec 2021 | USD | 41.46 | 42.33 | 41.14 | 41.9 | 41.9 | +1.09 (+2.67%) | 746,064 |
6 Dec 2021 | USD | 40.6 | 41.315 | 40.045 | 40.81 | 40.81 | +0.49 (+1.22%) | 908,514 |
3 Dec 2021 | USD | 41.3 | 41.96 | 39.91 | 40.32 | 40.32 | -1.37 (-3.29%) | 1,552,000 |
2 Dec 2021 | USD | 41.31 | 42 | 40.78 | 41.69 | 41.69 | +0.46 (+1.12%) | 681,300 |
1 Dec 2021 | USD | 42.24 | 42.99 | 41.22 | 41.23 | 41.23 | -0.29 (-0.70%) | 1,262,900 |
30 Nov 2021 | USD | 42.76 | 42.87 | 41.36 | 41.52 | 41.52 | -1.45 (-3.37%) | 823,800 |
29 Nov 2021 | USD | 43.41 | 43.84 | 42.82 | 42.97 | 42.97 | -0.01 (-0.02%) | 667,900 |
26 Nov 2021 | USD | 43.88 | 44.31 | 42.4 | 42.98 | 42.98 | -1.57 (-3.52%) | 339,800 |
24 Nov 2021 | USD | 44.61 | 44.85 | 44.17 | 44.55 | 44.55 | -0.46 (-1.02%) | 400,200 |
23 Nov 2021 | USD | 45.06 | 45.47 | 44.3 | 45.01 | 45.01 | -0.2 (-0.44%) | 966,200 |
22 Nov 2021 | USD | 45.66 | 45.98 | 45.06 | 45.21 | 45.21 | -0.15 (-0.33%) | 746,000 |
19 Nov 2021 | USD | 45.38 | 45.69 | 45.24 | 45.36 | 45.36 | -0.03 (-0.07%) | 1,263,200 |
18 Nov 2021 | USD | 45.3 | 45.49 | 44.78 | 45.39 | 45.39 | +0.09 (+0.20%) | 648,700 |
17 Nov 2021 | USD | 45.06 | 45.34 | 44.75 | 45.3 | 45.3 | +0.18 (+0.40%) | 701,200 |
16 Nov 2021 | USD | 44.85 | 45.49 | 44.83 | 45.12 | 45.12 | +0.13 (+0.29%) | 1,176,700 |
15 Nov 2021 | USD | 45.02 | 45.26 | 44.76 | 44.99 | 44.99 | +0.2 (+0.45%) | 766,400 |
12 Nov 2021 | USD | 44.1 | 45.12 | 43.81 | 44.79 | 44.79 | +0.71 (+1.61%) | 1,363,200 |
11 Nov 2021 | USD | 44 | 44.34 | 43.81 | 44.08 | 44.08 | +0.37 (+0.85%) | 659,800 |
10 Nov 2021 | USD | 43.1 | 43.77 | 43.1 | 43.71 | 43.71 | -0.03 (-0.07%) | 884,600 |
9 Nov 2021 | USD | 44.02 | 44.02 | 43.35 | 43.74 | 43.74 | -0.04 (-0.09%) | 690,900 |
8 Nov 2021 | USD | 43.85 | 44.03 | 43.53 | 43.78 | 43.78 | -0.08 (-0.18%) | 437,200 |
5 Nov 2021 | USD | 44.01 | 44.38 | 43.69 | 43.86 | 43.86 | -0.23 (-0.52%) | 872,800 |
4 Nov 2021 | USD | 43.06 | 44.13 | 42.9 | 44.09 | 44.09 | +0.97 (+2.25%) | 1,390,000 |
3 Nov 2021 | USD | 42.97 | 43.45 | 42.65 | 43.12 | 43.12 | +0.17 (+0.40%) | 505,000 |
2 Nov 2021 | USD | 43.71 | 43.95 | 42.31 | 42.95 | 42.95 | -0.76 (-1.74%) | 933,300 |