Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 64.76 | 65.22 | 63.63 | 65 | 65 | +0.97 (+1.51%) | 909,900 |
19 Nov 2021 | USD | 61.99 | 64.33 | 61.74 | 64.03 | 64.03 | +1.29 (+2.06%) | 759,800 |
18 Nov 2021 | USD | 62.98 | 63.39 | 61.57 | 62.74 | 62.74 | -0.16 (-0.25%) | 522,800 |
17 Nov 2021 | USD | 62.67 | 63.13 | 62.04 | 62.9 | 62.9 | -0.2 (-0.32%) | 506,700 |
16 Nov 2021 | USD | 62.97 | 63.83 | 62.47 | 63.1 | 63.1 | +0.18 (+0.29%) | 1,311,700 |
15 Nov 2021 | USD | 65.25 | 65.27 | 62.37 | 62.92 | 62.92 | -2.25 (-3.45%) | 640,200 |
12 Nov 2021 | USD | 65.82 | 65.97 | 65.12 | 65.17 | 65.17 | -0.75 (-1.14%) | 460,700 |
11 Nov 2021 | USD | 66.17 | 67 | 65.63 | 65.92 | 65.92 | -0.09 (-0.14%) | 512,100 |
10 Nov 2021 | USD | 66.73 | 67.13 | 65.47 | 66.01 | 66.01 | -0.56 (-0.84%) | 535,600 |
9 Nov 2021 | USD | 67.78 | 68.18 | 66 | 66.57 | 66.57 | -1.15 (-1.70%) | 807,100 |
8 Nov 2021 | USD | 67.57 | 69.5 | 67.27 | 67.72 | 67.72 | +0.77 (+1.15%) | 674,200 |
5 Nov 2021 | USD | 65.8 | 69.31 | 65.67 | 66.95 | 66.95 | +2.35 (+3.64%) | 1,078,616 |
4 Nov 2021 | USD | 64.85 | 65.74 | 64.5 | 64.6 | 64.6 | -0.39 (-0.60%) | 548,109 |
3 Nov 2021 | USD | 64.74 | 66.045 | 64.545 | 64.99 | 64.99 | -0.04 (-0.06%) | 649,284 |
2 Nov 2021 | USD | 64.52 | 65.355 | 63.58 | 65.03 | 65.03 | +0.75 (+1.17%) | 570,805 |
1 Nov 2021 | USD | 62.32 | 65.18 | 62.1 | 64.28 | 64.28 | +2.22 (+3.58%) | 958,295 |
29 Oct 2021 | USD | 62.02 | 62.75 | 61.45 | 62.06 | 62.06 | -0.18 (-0.29%) | 653,710 |
28 Oct 2021 | USD | 62.89 | 63.12 | 61.55 | 62.24 | 62.24 | -0.37 (-0.59%) | 802,308 |
27 Oct 2021 | USD | 63 | 63.98 | 62.425 | 62.61 | 62.61 | -0.52 (-0.82%) | 723,266 |
26 Oct 2021 | USD | 66.1 | 66.215 | 62.98 | 63.13 | 63.13 | -2.88 (-4.36%) | 683,528 |
25 Oct 2021 | USD | 66.5 | 67.56 | 65.96 | 66.01 | 66.01 | -0.55 (-0.83%) | 669,332 |
22 Oct 2021 | USD | 67.28 | 67.83 | 66.27 | 66.56 | 66.56 | -0.97 (-1.44%) | 444,901 |
21 Oct 2021 | USD | 67.5 | 68.57 | 66.91 | 67.53 | 67.53 | +0.09 (+0.13%) | 710,513 |
20 Oct 2021 | USD | 67.74 | 68.37 | 67.18 | 67.44 | 67.44 | +0.06 (+0.09%) | 451,835 |
19 Oct 2021 | USD | 66.87 | 67.7 | 66.355 | 67.38 | 67.38 | +0.96 (+1.45%) | 493,705 |
18 Oct 2021 | USD | 65.96 | 66.78 | 65.7143 | 66.42 | 66.42 | +0.1 (+0.15%) | 474,271 |
15 Oct 2021 | USD | 67.5 | 67.7 | 66.29 | 66.32 | 66.32 | -0.71 (-1.06%) | 619,212 |
14 Oct 2021 | USD | 66.99 | 67.5 | 66.14 | 67.03 | 67.03 | +0.63 (+0.95%) | 533,137 |
13 Oct 2021 | USD | 64.18 | 67.02 | 64.18 | 66.4 | 66.4 | +2.29 (+3.57%) | 709,600 |
12 Oct 2021 | USD | 63.44 | 65.05 | 63.37 | 64.11 | 64.11 | +0.82 (+1.30%) | 668,003 |