Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 84 | 84 | 79.91 | 80.61 | 80.61 | -1.77 (-2.15%) | 3,362,000 |
4 Jan 2022 | USD | 82.23 | 83.53 | 81.73 | 82.38 | 82.38 | +1.55 (+1.92%) | 4,519,400 |
3 Jan 2022 | USD | 77.57 | 81.75 | 77.57 | 80.83 | 80.83 | +3.93 (+5.11%) | 4,677,100 |
31 Dec 2021 | USD | 76.64 | 78.19 | 76.23 | 76.9 | 76.9 | -0.45 (-0.58%) | 3,084,200 |
30 Dec 2021 | USD | 78.08 | 79.94 | 76.71 | 77.35 | 77.35 | -0.87 (-1.11%) | 5,293,900 |
29 Dec 2021 | USD | 77.44 | 78.78 | 76.36 | 78.22 | 78.22 | -0.03 (-0.04%) | 3,038,600 |
28 Dec 2021 | USD | 77.54 | 80.05 | 77.53 | 78.25 | 78.25 | -0.21 (-0.27%) | 2,363,500 |
27 Dec 2021 | USD | 76.78 | 78.78 | 75.55 | 78.46 | 78.46 | -1.07 (-1.35%) | 2,967,100 |
23 Dec 2021 | USD | 80.48 | 80.57 | 77.83 | 79.53 | 79.53 | +0.07 (+0.09%) | 3,858,500 |
22 Dec 2021 | USD | 76.35 | 79.96 | 75.57 | 79.46 | 79.46 | +2.89 (+3.77%) | 4,272,700 |
21 Dec 2021 | USD | 74.3 | 77.21 | 74.16 | 76.57 | 76.57 | +3.91 (+5.38%) | 6,787,400 |
20 Dec 2021 | USD | 70.15 | 74.56 | 69.66 | 72.66 | 72.66 | +0.25 (+0.35%) | 6,111,800 |
17 Dec 2021 | USD | 68.61 | 73.24 | 68.6 | 72.41 | 72.41 | +3.61 (+5.25%) | 7,720,900 |
16 Dec 2021 | USD | 71.2 | 72.35 | 68.37 | 68.8 | 68.8 | -1.83 (-2.59%) | 5,156,400 |
15 Dec 2021 | USD | 71.23 | 71.41 | 68.17 | 70.63 | 70.63 | -0.97 (-1.35%) | 4,385,300 |
14 Dec 2021 | USD | 71.12 | 73.3 | 71.08 | 71.6 | 71.6 | -0.55 (-0.76%) | 4,257,100 |
13 Dec 2021 | USD | 73.89 | 74.1 | 70.89 | 72.15 | 72.15 | -3.35 (-4.44%) | 4,254,300 |
10 Dec 2021 | USD | 75.7 | 75.99 | 73.48 | 75.5 | 75.5 | +0.8 (+1.07%) | 3,494,300 |
9 Dec 2021 | USD | 73.24 | 75.42 | 73.24 | 74.7 | 74.7 | -0.67 (-0.89%) | 2,760,300 |
8 Dec 2021 | USD | 73.21 | 77.5 | 72.6501 | 75.37 | 75.37 | +3.73 (+5.21%) | 6,857,206 |
7 Dec 2021 | USD | 72.96 | 74.45 | 71.0602 | 71.64 | 71.64 | -0.61 (-0.84%) | 5,259,930 |
6 Dec 2021 | USD | 68.7 | 74.43 | 67.7218 | 72.25 | 72.25 | +5.49 (+8.22%) | 8,184,819 |
3 Dec 2021 | USD | 68 | 69.11 | 66.17 | 66.76 | 66.76 | -2.12 (-3.08%) | 4,664,800 |
2 Dec 2021 | USD | 66 | 69.3 | 64.25 | 68.88 | 68.88 | +4.61 (+7.17%) | 7,070,300 |
1 Dec 2021 | USD | 71.01 | 72.38 | 64.2 | 64.27 | 64.27 | -5.55 (-7.95%) | 9,692,100 |
30 Nov 2021 | USD | 68.78 | 70.16 | 66.88 | 69.82 | 69.82 | -0.07 (-0.10%) | 8,624,200 |
29 Nov 2021 | USD | 72.13 | 72.52 | 68.06 | 69.89 | 69.89 | +1.91 (+2.81%) | 7,839,900 |
26 Nov 2021 | USD | 71.03 | 71.53 | 67.92 | 67.98 | 67.98 | -10.36 (-13.22%) | 10,722,900 |
24 Nov 2021 | USD | 78.18 | 79.95 | 77.1 | 78.34 | 78.34 | -0.5 (-0.63%) | 2,147,700 |
23 Nov 2021 | USD | 79.96 | 80.47 | 78.25 | 78.84 | 78.84 | -0.43 (-0.54%) | 2,262,600 |