Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 44.48 | 44.78 | 43.81 | 43.81 | 43.81 | +0.08 (+0.18%) | 69,100 |
30 Mar 2022 | USD | 43.64 | 44 | 43.47 | 43.73 | 43.73 | +0.99 (+2.32%) | 124,000 |
29 Mar 2022 | USD | 43.27 | 43.46 | 42.56 | 42.74 | 42.74 | +0.85 (+2.03%) | 141,300 |
28 Mar 2022 | USD | 41.49 | 41.96 | 41.49 | 41.89 | 41.89 | +0.56 (+1.35%) | 142,600 |
25 Mar 2022 | USD | 41.7 | 41.7 | 40.98 | 41.33 | 41.33 | +0.23 (+0.56%) | 142,500 |
24 Mar 2022 | USD | 41.12 | 41.36 | 40.87 | 41.1 | 41.1 | -0.13 (-0.32%) | 66,700 |
23 Mar 2022 | USD | 40.97 | 41.55 | 40.84 | 41.23 | 41.23 | -0.39 (-0.94%) | 447,700 |
22 Mar 2022 | USD | 41.74 | 42.15 | 41.4 | 41.62 | 41.62 | -0.1 (-0.24%) | 222,500 |
21 Mar 2022 | USD | 42.35 | 42.37 | 41.42 | 41.72 | 41.72 | -0.1 (-0.24%) | 101,800 |
18 Mar 2022 | USD | 41.16 | 42.03 | 41.08 | 41.82 | 41.82 | +0.1 (+0.24%) | 107,700 |
17 Mar 2022 | USD | 41.09 | 41.88 | 41.04 | 41.72 | 41.72 | +1.11 (+2.73%) | 92,600 |
16 Mar 2022 | USD | 39.99 | 40.9 | 39.68 | 40.61 | 40.61 | +1.67 (+4.29%) | 247,600 |
15 Mar 2022 | USD | 39.14 | 39.17 | 38.56 | 38.94 | 38.94 | -0.04 (-0.10%) | 199,500 |
14 Mar 2022 | USD | 39.2 | 39.69 | 38.9 | 38.98 | 38.98 | +0.55 (+1.43%) | 133,900 |
11 Mar 2022 | USD | 39.45 | 39.55 | 38.43 | 38.43 | 38.43 | -0.98 (-2.49%) | 127,100 |
10 Mar 2022 | USD | 39.6401 | 40.16 | 39.1 | 39.41 | 39.41 | -1.47 (-3.60%) | 170,149 |
9 Mar 2022 | USD | 40.43 | 41.36 | 40.17 | 40.88 | 40.88 | +2.67 (+6.99%) | 161,600 |
8 Mar 2022 | USD | 38.4 | 39.33 | 37.45 | 38.21 | 38.21 | +0.02 (+0.05%) | 479,600 |
7 Mar 2022 | USD | 39.25 | 39.34 | 37.89 | 38.19 | 38.19 | -1.79 (-4.48%) | 192,000 |
4 Mar 2022 | USD | 40.35 | 40.42 | 39.42 | 39.98 | 39.98 | -1.96 (-4.67%) | 135,200 |
3 Mar 2022 | USD | 42.68 | 42.68 | 41.61 | 41.94 | 41.94 | -0.5 (-1.18%) | 127,600 |
2 Mar 2022 | USD | 42.22 | 42.73 | 42.15 | 42.44 | 42.44 | -0.24 (-0.56%) | 69,900 |
1 Mar 2022 | USD | 43.58 | 43.66 | 42.4 | 42.68 | 42.68 | -0.62 (-1.43%) | 120,100 |
28 Feb 2022 | USD | 43.47 | 44.05 | 43.03 | 43.3 | 43.3 | -1.26 (-2.83%) | 171,600 |
25 Feb 2022 | USD | 44.04 | 44.58 | 44.01 | 44.56 | 44.56 | +1.81 (+4.23%) | 95,400 |
24 Feb 2022 | USD | 41.94 | 42.93 | 41.57 | 42.75 | 42.75 | -0.97 (-2.22%) | 156,900 |
23 Feb 2022 | USD | 44.68 | 44.73 | 43.72 | 43.72 | 43.72 | -0.06 (-0.14%) | 409,600 |
22 Feb 2022 | USD | 43.84 | 44.12 | 43.52 | 43.78 | 43.78 | -0.87 (-1.95%) | 85,400 |
18 Feb 2022 | USD | 44.9 | 45.04 | 44.47 | 44.65 | 44.65 | +0.87 (+1.99%) | 56,600 |
17 Feb 2022 | USD | 44.34 | 44.34 | 43.72 | 43.78 | 43.78 | +0.14 (+0.32%) | 104,200 |