Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2021 | USD | 49.38 | 50.14 | 48.08 | 49.65 | 49.65 | -0.11 (-0.22%) | 454,300 |
4 Nov 2021 | USD | 49.57 | 50.41 | 49.05 | 49.76 | 49.76 | +0.43 (+0.87%) | 426,400 |
3 Nov 2021 | USD | 46.96 | 49.61 | 46.96 | 49.33 | 49.33 | +2.11 (+4.47%) | 409,300 |
2 Nov 2021 | USD | 48.58 | 48.92 | 46.76 | 47.22 | 47.22 | -1.02 (-2.11%) | 528,000 |
1 Nov 2021 | USD | 48.09 | 49.13 | 47.62 | 48.24 | 48.24 | -0.06 (-0.12%) | 751,500 |
29 Oct 2021 | USD | 49.3 | 50.25 | 47.88 | 48.3 | 48.3 | -1.05 (-2.13%) | 415,400 |
28 Oct 2021 | USD | 48.03 | 50.07 | 47.41 | 49.35 | 49.35 | +1.46 (+3.05%) | 695,300 |
27 Oct 2021 | USD | 47.74 | 48.41 | 46.7 | 47.89 | 47.89 | -0.07 (-0.15%) | 320,000 |
26 Oct 2021 | USD | 47.07 | 48.77 | 46.33 | 47.96 | 47.96 | +1.44 (+3.10%) | 516,900 |
25 Oct 2021 | USD | 47.18 | 47.33 | 45.53 | 46.52 | 46.52 | -0.5 (-1.06%) | 399,500 |
22 Oct 2021 | USD | 46.28 | 47.14 | 45.46 | 47.02 | 47.02 | +0.4 (+0.86%) | 360,200 |
21 Oct 2021 | USD | 45.43 | 47.03 | 45.39 | 46.62 | 46.62 | +1.21 (+2.66%) | 523,200 |
20 Oct 2021 | USD | 45.49 | 45.79 | 44.98 | 45.41 | 45.41 | -0.01 (-0.02%) | 503,600 |
19 Oct 2021 | USD | 45.15 | 46 | 45 | 45.42 | 45.42 | +0.43 (+0.96%) | 466,300 |
18 Oct 2021 | USD | 43.6 | 45.07 | 43.31 | 44.99 | 44.99 | +1.17 (+2.67%) | 422,200 |
15 Oct 2021 | USD | 45.01 | 45.32 | 43.81 | 43.82 | 43.82 | -0.63 (-1.42%) | 846,200 |
14 Oct 2021 | USD | 44.93 | 45.51 | 43.91 | 44.45 | 44.45 | +0.35 (+0.79%) | 879,100 |
13 Oct 2021 | USD | 43.66 | 44.25 | 42.45 | 44.1 | 44.1 | +0.9 (+2.08%) | 859,000 |
12 Oct 2021 | USD | 42.56 | 44.09 | 42.35 | 43.2 | 43.2 | +1.23 (+2.93%) | 2,288,600 |
11 Oct 2021 | USD | 42.09 | 42.83 | 41.68 | 41.97 | 41.97 | -0.17 (-0.40%) | 1,014,400 |
8 Oct 2021 | USD | 46.26 | 47.5 | 42 | 42.14 | 42.14 | -4.16 (-8.98%) | 832,800 |
7 Oct 2021 | USD | 44.96 | 46.83 | 44.96 | 46.3 | 46.3 | +1.62 (+3.63%) | 1,294,500 |
6 Oct 2021 | USD | 44.92 | 46.79 | 44.47 | 44.68 | 44.68 | -0.96 (-2.10%) | 462,500 |
5 Oct 2021 | USD | 45.37 | 46.67 | 44.96 | 45.64 | 45.64 | +0.37 (+0.82%) | 482,400 |
4 Oct 2021 | USD | 47.57 | 47.57 | 44.84 | 45.27 | 45.27 | -2.5 (-5.23%) | 303,500 |
1 Oct 2021 | USD | 48.15 | 48.43 | 46.63 | 47.77 | 47.77 | -0.24 (-0.50%) | 411,000 |
30 Sep 2021 | USD | 46.76 | 48.39 | 46.25 | 48.01 | 48.01 | +1.91 (+4.14%) | 931,200 |
29 Sep 2021 | USD | 47.09 | 48.23 | 45.46 | 46.1 | 46.1 | -0.45 (-0.97%) | 557,700 |
28 Sep 2021 | USD | 48.02 | 48.02 | 46.16 | 46.55 | 46.55 | -2.1 (-4.32%) | 671,400 |
27 Sep 2021 | USD | 48.53 | 49.45 | 47.53 | 48.65 | 48.65 | -1.08 (-2.17%) | 683,700 |