Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | USD | 42.48 | 42.9 | 41.95 | 42.75 | 42.75 | +0.2 (+0.47%) | 2,004,600 |
14 Dec 2021 | USD | 42.62 | 43.26 | 42.47 | 42.55 | 42.55 | -0.15 (-0.35%) | 2,036,600 |
13 Dec 2021 | USD | 43.15 | 43.25 | 42.62 | 42.7 | 42.7 | -1.27 (-2.89%) | 2,466,700 |
10 Dec 2021 | USD | 44.22 | 44.29 | 43.53 | 43.97 | 43.97 | +0.17 (+0.39%) | 4,178,400 |
9 Dec 2021 | USD | 43.92 | 44.03 | 43.56 | 43.8 | 43.8 | -0.48 (-1.08%) | 3,602,400 |
8 Dec 2021 | USD | 44.63 | 44.9 | 44.25 | 44.28 | 44.28 | +0.18 (+0.41%) | 3,605,700 |
7 Dec 2021 | USD | 44.47 | 44.91 | 43.95 | 44.1 | 44.1 | -0.07 (-0.16%) | 3,656,874 |
6 Dec 2021 | USD | 44.61 | 44.68 | 44.11 | 44.17 | 44.17 | +0.75 (+1.73%) | 2,471,493 |
3 Dec 2021 | USD | 44.06 | 44.22 | 43.12 | 43.42 | 43.42 | -0.35 (-0.80%) | 2,218,300 |
2 Dec 2021 | USD | 43.05 | 43.96 | 42.57 | 43.77 | 43.77 | +2.36 (+5.70%) | 5,537,800 |
1 Dec 2021 | USD | 43 | 43.06 | 41.36 | 41.41 | 41.41 | -0.65 (-1.55%) | 4,969,900 |
30 Nov 2021 | USD | 41.79 | 42.25 | 41.51 | 42.06 | 42.06 | -0.4 (-0.94%) | 3,538,900 |
29 Nov 2021 | USD | 43.11 | 43.38 | 42.38 | 42.46 | 42.46 | +0.46 (+1.10%) | 2,332,400 |
26 Nov 2021 | USD | 41.8 | 42.08 | 41.37 | 42 | 42 | -2.38 (-5.36%) | 2,773,900 |
24 Nov 2021 | USD | 43.7 | 44.5 | 43.68 | 44.38 | 44.38 | +0.12 (+0.27%) | 1,981,100 |
23 Nov 2021 | USD | 43.5 | 44.34 | 43.48 | 44.26 | 44.26 | +1.22 (+2.83%) | 2,894,200 |
22 Nov 2021 | USD | 42.61 | 43.55 | 42.59 | 43.04 | 43.04 | -0.05 (-0.12%) | 2,340,000 |
19 Nov 2021 | USD | 43.58 | 43.76 | 42.94 | 43.09 | 43.09 | -1.82 (-4.05%) | 2,238,600 |
18 Nov 2021 | USD | 44.56 | 45.05 | 44.37 | 44.91 | 44.91 | -0.35 (-0.77%) | 3,301,600 |
17 Nov 2021 | USD | 45.34 | 45.83 | 45.06 | 45.26 | 45.26 | -0.4 (-0.88%) | 2,266,600 |
16 Nov 2021 | USD | 45.77 | 45.95 | 45.59 | 45.66 | 45.66 | +0.39 (+0.86%) | 2,512,100 |
15 Nov 2021 | USD | 45.02 | 45.55 | 44.7 | 45.27 | 45.27 | +0.79 (+1.78%) | 1,944,500 |
12 Nov 2021 | USD | 44.3 | 44.6 | 44.22 | 44.48 | 44.48 | 0.0 (0.0%) | 1,155,800 |
11 Nov 2021 | USD | 44.73 | 45.04 | 44.45 | 44.48 | 44.48 | +0.06 (+0.14%) | 1,267,000 |
10 Nov 2021 | USD | 45.48 | 45.63 | 44.24 | 44.42 | 44.42 | -1.53 (-3.33%) | 1,866,200 |
9 Nov 2021 | USD | 45.89 | 45.99 | 45.21 | 45.95 | 45.95 | +0.25 (+0.55%) | 1,598,100 |
8 Nov 2021 | USD | 45.61 | 46 | 45.56 | 45.7 | 45.7 | +0.23 (+0.51%) | 2,712,900 |
5 Nov 2021 | USD | 45.38 | 45.67 | 44.99 | 45.47 | 45.47 | +0.77 (+1.72%) | 1,865,300 |
4 Nov 2021 | USD | 45.12 | 45.22 | 44.41 | 44.7 | 44.7 | +0.14 (+0.31%) | 2,820,100 |
3 Nov 2021 | USD | 44.43 | 44.8 | 44.27 | 44.56 | 44.56 | -0.6 (-1.33%) | 2,755,200 |