Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | USD | 66.83 | 67.48 | 66.24 | 66.58 | 66.58 | -0.3 (-0.45%) | 4,196,600 |
18 Mar 2022 | USD | 66.3 | 66.95 | 66.3 | 66.88 | 66.88 | +0.39 (+0.59%) | 6,202,100 |
17 Mar 2022 | USD | 65.16 | 66.52 | 65.14 | 66.49 | 66.49 | +0.89 (+1.36%) | 3,685,900 |
16 Mar 2022 | USD | 65.52 | 66.17 | 64.51 | 65.6 | 65.6 | +0.48 (+0.74%) | 4,870,100 |
15 Mar 2022 | USD | 65.82 | 66.12 | 64.67 | 65.12 | 65.12 | +0.24 (+0.37%) | 3,920,800 |
14 Mar 2022 | USD | 65.67 | 66.15 | 64.6 | 64.88 | 64.88 | -0.47 (-0.72%) | 3,301,000 |
11 Mar 2022 | USD | 65.25 | 65.89 | 65.18 | 65.35 | 65.35 | +0.53 (+0.82%) | 3,451,700 |
10 Mar 2022 | USD | 64.71 | 64.96 | 64.13 | 64.82 | 64.82 | -0.35 (-0.54%) | 4,454,700 |
9 Mar 2022 | USD | 65.7 | 65.96 | 65.13 | 65.17 | 65.17 | +0.27 (+0.42%) | 3,745,900 |
8 Mar 2022 | USD | 64.62 | 65.89 | 64.17 | 64.9 | 64.9 | +0.23 (+0.36%) | 4,348,800 |
7 Mar 2022 | USD | 66.43 | 66.52 | 64.66 | 64.67 | 64.67 | -2.15 (-3.22%) | 5,221,300 |
4 Mar 2022 | USD | 66.12 | 66.86 | 65.17 | 66.82 | 66.82 | +0.2 (+0.30%) | 4,697,900 |
3 Mar 2022 | USD | 66.42 | 66.66 | 65.42 | 66.62 | 66.62 | +0.52 (+0.79%) | 5,489,700 |
2 Mar 2022 | USD | 66 | 66.58 | 65.81 | 66.1 | 66.1 | +0.28 (+0.43%) | 6,091,100 |
1 Mar 2022 | USD | 66.26 | 66.57 | 65.48 | 65.82 | 65.82 | -0.27 (-0.41%) | 5,832,800 |
28 Feb 2022 | USD | 66.5 | 66.97 | 65.51 | 66.09 | 66.09 | -1.31 (-1.94%) | 7,089,700 |
25 Feb 2022 | USD | 66 | 67.46 | 65.87 | 67.4 | 67.4 | +1.66 (+2.53%) | 5,839,700 |
24 Feb 2022 | USD | 64.67 | 65.94 | 63.9 | 65.74 | 65.74 | +0.49 (+0.75%) | 5,712,100 |
23 Feb 2022 | USD | 67.09 | 67.18 | 65.21 | 65.25 | 65.25 | -0.79 (-1.20%) | 3,725,100 |
22 Feb 2022 | USD | 66.46 | 66.69 | 65.59 | 66.04 | 66.04 | -0.59 (-0.89%) | 3,521,000 |
18 Feb 2022 | USD | 67.11 | 67.62 | 66.55 | 66.63 | 66.63 | -0.49 (-0.73%) | 3,611,100 |
17 Feb 2022 | USD | 66.96 | 67.41 | 66.56 | 67.12 | 67.12 | -0.32 (-0.47%) | 3,543,000 |
16 Feb 2022 | USD | 67.2 | 67.64 | 66.72 | 67.44 | 67.44 | +0.39 (+0.58%) | 3,651,400 |
15 Feb 2022 | USD | 67.49 | 67.84 | 66.89 | 67.05 | 67.05 | +0.16 (+0.24%) | 3,069,800 |
14 Feb 2022 | USD | 67.34 | 67.69 | 66.58 | 66.89 | 66.89 | -0.6 (-0.89%) | 3,771,800 |
11 Feb 2022 | USD | 67.53 | 68.22 | 66.79 | 67.49 | 67.49 | +0.25 (+0.37%) | 3,795,300 |
10 Feb 2022 | USD | 67.79 | 68.74 | 66.91 | 67.24 | 67.24 | -1.32 (-1.93%) | 3,162,100 |
9 Feb 2022 | USD | 68.16 | 68.78 | 68.07 | 68.56 | 68.56 | +1.01 (+1.50%) | 2,224,900 |
8 Feb 2022 | USD | 67.99 | 68.14 | 67.32 | 67.55 | 67.55 | -0.49 (-0.72%) | 3,039,200 |
7 Feb 2022 | USD | 68.1 | 68.74 | 67.9 | 68.04 | 68.04 | -0.15 (-0.22%) | 2,636,500 |