Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 67.87 | 68.44 | 67.67 | 68.31 | 68.31 | +0.77 (+1.14%) | 1,731,600 |
24 Mar 2022 | USD | 66.95 | 67.68 | 66.94 | 67.54 | 67.54 | +0.74 (+1.11%) | 1,953,600 |
23 Mar 2022 | USD | 67.04 | 67.36 | 66.37 | 66.8 | 66.8 | -0.3 (-0.45%) | 2,297,700 |
22 Mar 2022 | USD | 67.71 | 67.71 | 66.85 | 67.1 | 67.1 | -0.35 (-0.52%) | 2,073,500 |
21 Mar 2022 | USD | 66.93 | 67.78 | 66.8 | 67.45 | 67.45 | +0.65 (+0.97%) | 1,726,100 |
18 Mar 2022 | USD | 66.27 | 67.52 | 65.88 | 66.8 | 66.8 | -0.95 (-1.40%) | 6,443,900 |
17 Mar 2022 | USD | 67.76 | 68.37 | 67.39 | 67.75 | 67.75 | +0.04 (+0.06%) | 3,415,800 |
16 Mar 2022 | USD | 67.48 | 67.73 | 66.54 | 67.71 | 67.71 | +0.18 (+0.27%) | 2,622,100 |
15 Mar 2022 | USD | 67.25 | 67.7 | 67.03 | 67.53 | 67.53 | +1 (+1.50%) | 2,980,800 |
14 Mar 2022 | USD | 66.04 | 67.1 | 66.04 | 66.53 | 66.53 | +0.81 (+1.23%) | 2,883,000 |
11 Mar 2022 | USD | 65.4 | 66.09 | 65.33 | 65.72 | 65.72 | +0.32 (+0.49%) | 1,940,000 |
10 Mar 2022 | USD | 65.45 | 66.04 | 64.88 | 65.4 | 65.4 | -0.42 (-0.64%) | 3,985,400 |
9 Mar 2022 | USD | 67 | 67.11 | 65.75 | 65.82 | 65.82 | -0.86 (-1.29%) | 2,170,200 |
8 Mar 2022 | USD | 68.01 | 68.31 | 66.67 | 66.68 | 66.68 | -1.03 (-1.52%) | 2,193,300 |
7 Mar 2022 | USD | 67.72 | 68 | 66.99 | 67.71 | 67.71 | +0.11 (+0.16%) | 2,102,100 |
4 Mar 2022 | USD | 66.02 | 67.7 | 65.87 | 67.6 | 67.6 | +1.31 (+1.98%) | 1,910,600 |
3 Mar 2022 | USD | 65.43 | 66.47 | 65.43 | 66.29 | 66.29 | +0.91 (+1.39%) | 2,795,200 |
2 Mar 2022 | USD | 64.39 | 65.56 | 64.37 | 65.38 | 65.38 | +0.92 (+1.43%) | 2,108,500 |
1 Mar 2022 | USD | 64.7 | 65.42 | 64 | 64.46 | 64.46 | -0.37 (-0.57%) | 2,237,100 |
28 Feb 2022 | USD | 64.35 | 65.15 | 64.24 | 64.83 | 64.83 | -0.04 (-0.06%) | 3,555,400 |
25 Feb 2022 | USD | 63.05 | 65.02 | 62.8 | 64.87 | 64.87 | +2.55 (+4.09%) | 2,819,100 |
24 Feb 2022 | USD | 63.2 | 63.48 | 61.04 | 62.32 | 62.32 | -1.25 (-1.97%) | 4,986,400 |
23 Feb 2022 | USD | 64.74 | 64.94 | 63.47 | 63.57 | 63.57 | -1.11 (-1.72%) | 2,282,700 |
22 Feb 2022 | USD | 64.79 | 65.04 | 64.24 | 64.68 | 64.68 | 0.0 (0.0%) | 1,841,400 |
18 Feb 2022 | USD | 64.34 | 65.49 | 64.34 | 64.68 | 64.68 | -0.05 (-0.08%) | 3,219,900 |
17 Feb 2022 | USD | 64.71 | 64.93 | 64.06 | 64.73 | 64.73 | -0.06 (-0.09%) | 1,751,200 |
16 Feb 2022 | USD | 64.4 | 65.02 | 63.78 | 64.79 | 64.79 | +0.36 (+0.56%) | 2,391,800 |
15 Feb 2022 | USD | 65.11 | 65.58 | 64.18 | 64.43 | 64.43 | -0.34 (-0.52%) | 2,434,600 |
14 Feb 2022 | USD | 66.22 | 66.36 | 64.03 | 64.77 | 64.77 | -1.18 (-1.79%) | 3,337,900 |
11 Feb 2022 | USD | 66.1 | 66.72 | 65.72 | 65.95 | 65.95 | +0.1 (+0.15%) | 2,083,100 |