Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 45.5 | 45.5 | 44.51 | 44.94 | 44.94 | -0.36 (-0.79%) | 411,300 |
28 Dec 2021 | USD | 44.8 | 45.97 | 44.7382 | 45.3 | 45.3 | +0.14 (+0.31%) | 288,103 |
27 Dec 2021 | USD | 45.07 | 45.18 | 44.61 | 45.16 | 45.16 | +0.12 (+0.27%) | 247,491 |
23 Dec 2021 | USD | 44.62 | 45.72 | 44.62 | 45.04 | 45.04 | +0.27 (+0.60%) | 345,300 |
22 Dec 2021 | USD | 45.54 | 45.65 | 44.61 | 44.77 | 44.77 | -0.63 (-1.39%) | 478,300 |
21 Dec 2021 | USD | 44.48 | 45.47 | 44.48 | 45.4 | 45.4 | +1.18 (+2.67%) | 400,200 |
20 Dec 2021 | USD | 45.18 | 45.25 | 43.4 | 44.22 | 44.22 | -1.89 (-4.10%) | 599,500 |
17 Dec 2021 | USD | 44.33 | 46.36 | 44.15 | 46.11 | 46.11 | +1.48 (+3.32%) | 1,654,000 |
16 Dec 2021 | USD | 45.65 | 45.67 | 44.57 | 44.63 | 44.63 | -0.55 (-1.22%) | 800,900 |
15 Dec 2021 | USD | 44.52 | 45.58 | 42.97 | 45.18 | 45.18 | +0.2 (+0.44%) | 1,261,600 |
14 Dec 2021 | USD | 45.47 | 46.31 | 44.62 | 44.98 | 44.98 | -0.29 (-0.64%) | 948,500 |
13 Dec 2021 | USD | 43.1 | 45.28 | 43.04 | 45.27 | 45.27 | +1.86 (+4.28%) | 1,195,900 |
10 Dec 2021 | USD | 41.95 | 43.44 | 40.96 | 43.41 | 43.41 | +1.32 (+3.14%) | 1,074,300 |
9 Dec 2021 | USD | 43.71 | 43.93 | 41.99 | 42.09 | 42.09 | -1.97 (-4.47%) | 900,900 |
8 Dec 2021 | USD | 42.75 | 44.37 | 42.18 | 44.06 | 44.06 | +1.42 (+3.33%) | 1,045,894 |
7 Dec 2021 | USD | 43.52 | 44.05 | 41.6 | 42.64 | 42.64 | -0.89 (-2.04%) | 3,988,100 |
6 Dec 2021 | USD | 45.38 | 47.25 | 43.51 | 43.53 | 43.53 | -1.61 (-3.57%) | 2,712,900 |
3 Dec 2021 | USD | 46.75 | 47 | 44.98 | 45.14 | 45.14 | -1.58 (-3.38%) | 2,479,700 |
2 Dec 2021 | USD | 45.36 | 46.75 | 45.36 | 46.72 | 46.72 | +1.59 (+3.52%) | 1,794,600 |
1 Dec 2021 | USD | 45.94 | 46.95 | 45.13 | 45.13 | 45.13 | +0.01 (+0.02%) | 1,136,100 |
30 Nov 2021 | USD | 46.11 | 46.56 | 44.7 | 45.12 | 45.12 | -1.48 (-3.18%) | 1,326,600 |
29 Nov 2021 | USD | 46.99 | 47.15 | 46.29 | 46.6 | 46.6 | -0.06 (-0.13%) | 850,900 |
26 Nov 2021 | USD | 46.42 | 47.22 | 46.3 | 46.66 | 46.66 | -0.81 (-1.71%) | 484,300 |
24 Nov 2021 | USD | 47.21 | 47.67 | 47.21 | 47.47 | 47.47 | -0.04 (-0.08%) | 547,100 |
23 Nov 2021 | USD | 47.51 | 47.91 | 46.99 | 47.51 | 47.51 | +0.12 (+0.25%) | 826,200 |
22 Nov 2021 | USD | 47.94 | 48.14 | 47.34 | 47.39 | 47.39 | -0.13 (-0.27%) | 621,100 |
19 Nov 2021 | USD | 47.87 | 48.45 | 47.48 | 47.52 | 47.52 | -0.74 (-1.53%) | 487,300 |
18 Nov 2021 | USD | 47.95 | 48.3 | 47.64 | 48.26 | 48.26 | +0.35 (+0.73%) | 474,100 |
17 Nov 2021 | USD | 48.13 | 48.4 | 47.66 | 47.91 | 47.91 | -0.51 (-1.05%) | 443,400 |
16 Nov 2021 | USD | 47.42 | 48.51 | 47.02 | 48.42 | 48.42 | +1.09 (+2.30%) | 717,200 |