Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 43.91 | 44.23 | 43.57 | 44.19 | 44.19 | +0.67 (+1.54%) | 762,300 |
24 Mar 2022 | USD | 43.09 | 43.54 | 42.94 | 43.52 | 43.52 | +0.44 (+1.02%) | 1,062,500 |
23 Mar 2022 | USD | 43.34 | 43.47 | 43 | 43.08 | 43.08 | -0.39 (-0.90%) | 648,200 |
22 Mar 2022 | USD | 43.19 | 43.65 | 43.19 | 43.47 | 43.47 | +0.43 (+1.00%) | 877,300 |
21 Mar 2022 | USD | 43.45 | 43.63 | 42.78 | 43.04 | 43.04 | -0.34 (-0.78%) | 768,200 |
18 Mar 2022 | USD | 42.55 | 43.49 | 42.5 | 43.38 | 43.38 | +0.45 (+1.05%) | 1,470,600 |
17 Mar 2022 | USD | 42.53 | 43.16 | 42.3 | 42.93 | 42.93 | +0.32 (+0.75%) | 759,600 |
16 Mar 2022 | USD | 42.98 | 43.24 | 41.66 | 42.61 | 42.61 | -0.24 (-0.56%) | 1,224,400 |
15 Mar 2022 | USD | 42.7 | 43.11 | 42.43 | 42.85 | 42.85 | +0.37 (+0.87%) | 565,700 |
14 Mar 2022 | USD | 43.29 | 43.52 | 42.28 | 42.48 | 42.48 | -0.71 (-1.64%) | 743,400 |
11 Mar 2022 | USD | 43.57 | 43.81 | 43.13 | 43.19 | 43.19 | -0.15 (-0.35%) | 554,700 |
10 Mar 2022 | USD | 42.52 | 43.48 | 42.39 | 43.34 | 43.34 | +0.18 (+0.42%) | 940,800 |
9 Mar 2022 | USD | 43.38 | 43.76 | 43.07 | 43.16 | 43.16 | +0.48 (+1.12%) | 705,400 |
8 Mar 2022 | USD | 42.07 | 43.55 | 42.05 | 42.68 | 42.68 | +0.66 (+1.57%) | 1,202,400 |
7 Mar 2022 | USD | 43.29 | 43.29 | 42.02 | 42.02 | 42.02 | -1.37 (-3.16%) | 707,000 |
4 Mar 2022 | USD | 43.01 | 43.42 | 42.71 | 43.39 | 43.39 | -0.05 (-0.12%) | 873,800 |
3 Mar 2022 | USD | 43.22 | 43.45 | 42.65 | 43.44 | 43.44 | +0.44 (+1.02%) | 678,600 |
2 Mar 2022 | USD | 42.44 | 43.23 | 42.3 | 43 | 43 | +0.69 (+1.63%) | 1,002,400 |
1 Mar 2022 | USD | 42.71 | 42.86 | 41.95 | 42.31 | 42.31 | -0.3 (-0.70%) | 1,034,100 |
28 Feb 2022 | USD | 42.48 | 43.06 | 42.14 | 42.61 | 42.61 | -0.44 (-1.02%) | 1,231,100 |
25 Feb 2022 | USD | 42.14 | 43.23 | 42.03 | 43.05 | 43.05 | +1.07 (+2.55%) | 911,700 |
24 Feb 2022 | USD | 41.02 | 42.21 | 40.65 | 41.98 | 41.98 | +0.36 (+0.86%) | 1,130,000 |
23 Feb 2022 | USD | 42.73 | 43.08 | 41.54 | 41.62 | 41.62 | -0.78 (-1.84%) | 917,500 |
22 Feb 2022 | USD | 42.76 | 42.85 | 42.01 | 42.4 | 42.4 | -0.65 (-1.51%) | 1,006,800 |
18 Feb 2022 | USD | 43.15 | 43.81 | 43.05 | 43.05 | 43.05 | -0.29 (-0.67%) | 1,704,400 |
17 Feb 2022 | USD | 42.94 | 43.47 | 42.92 | 43.34 | 43.34 | +0.17 (+0.39%) | 1,020,400 |
16 Feb 2022 | USD | 42.87 | 43.34 | 42.8 | 43.17 | 43.17 | +0.44 (+1.03%) | 797,400 |
15 Feb 2022 | USD | 42.57 | 43.05 | 42.51 | 42.73 | 42.73 | +0.39 (+0.92%) | 1,043,200 |
14 Feb 2022 | USD | 42.65 | 43.06 | 42.17 | 42.34 | 42.34 | -0.26 (-0.61%) | 1,520,700 |
11 Feb 2022 | USD | 42.42 | 43.15 | 42.3 | 42.6 | 42.6 | +0.3 (+0.71%) | 889,800 |