Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 63.37 | 65.41 | 63.37 | 64.34 | 64.34 | +0.52 (+0.81%) | 589,700 |
9 Feb 2022 | USD | 63.7 | 64.91 | 63.16 | 63.82 | 63.82 | +0.12 (+0.19%) | 526,700 |
8 Feb 2022 | USD | 63.25 | 64.79 | 62.66 | 63.7 | 63.7 | +0.39 (+0.62%) | 283,000 |
7 Feb 2022 | USD | 64.27 | 64.87 | 62.84 | 63.31 | 63.31 | -1.05 (-1.63%) | 397,300 |
4 Feb 2022 | USD | 63.01 | 65.39 | 61.82 | 64.36 | 64.36 | +1.36 (+2.16%) | 592,500 |
3 Feb 2022 | USD | 62.4 | 64.02 | 61.5 | 63 | 63 | -0.07 (-0.11%) | 546,200 |
2 Feb 2022 | USD | 62.35 | 63.29 | 61.69 | 63.07 | 63.07 | +0.68 (+1.09%) | 463,700 |
1 Feb 2022 | USD | 63.22 | 63.4 | 61.63 | 62.39 | 62.39 | -0.38 (-0.61%) | 567,300 |
31 Jan 2022 | USD | 61.4 | 64.25 | 61.35 | 62.77 | 62.77 | +1.27 (+2.07%) | 647,400 |
28 Jan 2022 | USD | 61.62 | 61.97 | 59.48 | 61.5 | 61.5 | +0.06 (+0.10%) | 426,800 |
27 Jan 2022 | USD | 61.85 | 63.35 | 60.65 | 61.44 | 61.44 | -0.12 (-0.19%) | 456,100 |
26 Jan 2022 | USD | 62.66 | 63.45 | 60.66 | 61.56 | 61.56 | -0.28 (-0.45%) | 555,600 |
25 Jan 2022 | USD | 62.76 | 63.06 | 60.77 | 61.84 | 61.84 | -1.45 (-2.29%) | 464,132 |
24 Jan 2022 | USD | 62.18 | 64 | 60.35 | 63.29 | 63.29 | -0.14 (-0.22%) | 767,445 |
21 Jan 2022 | USD | 63.73 | 66.11 | 63.31 | 63.43 | 63.43 | -0.57 (-0.89%) | 540,100 |
20 Jan 2022 | USD | 63.75 | 65.71 | 63.36 | 64 | 64 | -0.26 (-0.40%) | 625,200 |
19 Jan 2022 | USD | 64.41 | 66.11 | 63.95 | 64.26 | 64.26 | +0.38 (+0.59%) | 596,000 |
18 Jan 2022 | USD | 63.55 | 66.64 | 63.48 | 63.88 | 63.88 | -0.2 (-0.31%) | 795,000 |
14 Jan 2022 | USD | 61.06 | 64.27 | 61.06 | 64.08 | 64.08 | +2.75 (+4.48%) | 627,700 |
13 Jan 2022 | USD | 61.01 | 61.92 | 60.22 | 61.33 | 61.33 | +0.31 (+0.51%) | 273,300 |
12 Jan 2022 | USD | 62.52 | 62.87 | 61.02 | 61.02 | 61.02 | -1.03 (-1.66%) | 282,900 |
11 Jan 2022 | USD | 61.54 | 62.88 | 61.23 | 62.05 | 62.05 | +0.82 (+1.34%) | 368,900 |
10 Jan 2022 | USD | 59.9 | 61.39 | 58.98 | 61.23 | 61.23 | +1.2 (+2.00%) | 336,600 |
7 Jan 2022 | USD | 60.51 | 62 | 59.6 | 60.03 | 60.03 | -0.7 (-1.15%) | 490,600 |
6 Jan 2022 | USD | 59.94 | 63.06 | 59.43 | 60.73 | 60.73 | +0.37 (+0.61%) | 766,000 |
5 Jan 2022 | USD | 61.23 | 62.41 | 60.16 | 60.36 | 60.36 | -1.24 (-2.01%) | 480,900 |
4 Jan 2022 | USD | 60.62 | 61.76 | 60.5 | 61.6 | 61.6 | +0.4 (+0.65%) | 377,900 |
3 Jan 2022 | USD | 60.53 | 63.07 | 60.15 | 61.2 | 61.2 | +1.03 (+1.71%) | 376,800 |
31 Dec 2021 | USD | 60.88 | 61.13 | 59.76 | 60.17 | 60.17 | -0.72 (-1.18%) | 266,600 |
30 Dec 2021 | USD | 62.07 | 63.09 | 60.82 | 60.89 | 60.89 | -1.32 (-2.12%) | 288,400 |