Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 57.55 | 57.55 | 55.64 | 55.99 | 55.99 | -1.05 (-1.84%) | 738,600 |
12 Nov 2021 | USD | 56.99 | 58.58 | 56.61 | 57.04 | 57.04 | +0.23 (+0.40%) | 323,900 |
11 Nov 2021 | USD | 57.93 | 58.74 | 56.52 | 56.81 | 56.81 | -0.95 (-1.64%) | 560,900 |
10 Nov 2021 | USD | 58.19 | 59.05 | 57.4 | 57.76 | 57.76 | -0.78 (-1.33%) | 454,700 |
9 Nov 2021 | USD | 59.04 | 59.14 | 57.47 | 58.54 | 58.54 | -0.41 (-0.70%) | 343,400 |
8 Nov 2021 | USD | 58.17 | 59.92 | 57.81 | 58.95 | 58.95 | +0.86 (+1.48%) | 485,600 |
5 Nov 2021 | USD | 56.81 | 58.39 | 55.73 | 58.09 | 58.09 | +1.8 (+3.20%) | 537,800 |
4 Nov 2021 | USD | 56.72 | 57.23 | 55.1 | 56.29 | 56.29 | -0.11 (-0.20%) | 379,900 |
3 Nov 2021 | USD | 55 | 57.47 | 53.64 | 56.4 | 56.4 | +2.76 (+5.15%) | 743,700 |
2 Nov 2021 | USD | 53.75 | 53.93 | 52.67 | 53.64 | 53.64 | -0.11 (-0.20%) | 273,600 |
1 Nov 2021 | USD | 52.48 | 54.17 | 52.3 | 53.75 | 53.75 | +1.47 (+2.81%) | 389,400 |
29 Oct 2021 | USD | 52.23 | 52.87 | 51.5 | 52.28 | 52.28 | +0.19 (+0.36%) | 287,000 |
28 Oct 2021 | USD | 51.73 | 52.59 | 51.1 | 52.09 | 52.09 | +0.43 (+0.83%) | 304,700 |
27 Oct 2021 | USD | 52.28 | 52.64 | 51 | 51.66 | 51.66 | -0.75 (-1.43%) | 492,000 |
26 Oct 2021 | USD | 53.28 | 53.29 | 52.2 | 52.41 | 52.41 | -0.5 (-0.95%) | 319,100 |
25 Oct 2021 | USD | 52.38 | 53.09 | 52.13 | 52.91 | 52.91 | +0.3 (+0.57%) | 292,500 |
22 Oct 2021 | USD | 53.37 | 53.37 | 52 | 52.61 | 52.61 | -0.51 (-0.96%) | 208,100 |
21 Oct 2021 | USD | 53.37 | 53.51 | 52.73 | 53.12 | 53.12 | +0.01 (+0.02%) | 165,000 |
20 Oct 2021 | USD | 52.56 | 53.31 | 52.21 | 53.11 | 53.11 | +0.59 (+1.12%) | 262,200 |
19 Oct 2021 | USD | 53.16 | 53.62 | 52.25 | 52.52 | 52.52 | -0.56 (-1.06%) | 449,400 |
18 Oct 2021 | USD | 53.59 | 53.6 | 51.89 | 53.08 | 53.08 | -0.12 (-0.23%) | 349,600 |
15 Oct 2021 | USD | 54.39 | 54.96 | 53.02 | 53.2 | 53.2 | -0.64 (-1.19%) | 471,400 |
14 Oct 2021 | USD | 52.82 | 53.89 | 52.22 | 53.84 | 53.84 | +1.73 (+3.32%) | 820,400 |
13 Oct 2021 | USD | 52.35 | 52.6 | 51.5 | 52.11 | 52.11 | +0.1 (+0.19%) | 429,400 |
12 Oct 2021 | USD | 49.9 | 52.03 | 49.62 | 52.01 | 52.01 | +1.25 (+2.46%) | 644,600 |
11 Oct 2021 | USD | 45.28 | 51.45 | 45.05 | 50.76 | 50.76 | +2.79 (+5.82%) | 1,301,000 |
8 Oct 2021 | USD | 48.74 | 48.87 | 47.54 | 47.97 | 47.97 | -0.65 (-1.34%) | 440,700 |
7 Oct 2021 | USD | 49.48 | 49.62 | 48.43 | 48.62 | 48.62 | -0.3 (-0.61%) | 452,700 |
6 Oct 2021 | USD | 48.21 | 49.26 | 47.68 | 48.92 | 48.92 | +0.71 (+1.47%) | 666,700 |
5 Oct 2021 | USD | 49.5 | 50 | 47.02 | 48.21 | 48.21 | -1.24 (-2.51%) | 1,295,200 |