Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2021 | USD | 44.95 | 45.26 | 44.68 | 45.16 | 45.16 | -0.65 (-1.42%) | 2,910,000 |
1 Nov 2021 | USD | 46.07 | 46.28 | 45.66 | 45.81 | 45.81 | -0.03 (-0.07%) | 3,663,900 |
29 Oct 2021 | USD | 46.38 | 46.64 | 45.65 | 45.84 | 45.84 | -1.4 (-2.96%) | 6,449,700 |
28 Oct 2021 | USD | 47.77 | 47.89 | 46.59 | 47.24 | 47.24 | -2.45 (-4.93%) | 5,342,800 |
27 Oct 2021 | USD | 48.62 | 50.44 | 48.26 | 49.69 | 49.69 | +0.68 (+1.39%) | 6,266,600 |
26 Oct 2021 | USD | 49.58 | 49.58 | 48.81 | 49.01 | 49.01 | -0.3 (-0.61%) | 2,341,300 |
25 Oct 2021 | USD | 49.35 | 49.5 | 48.89 | 49.31 | 49.31 | +0.42 (+0.86%) | 3,566,000 |
22 Oct 2021 | USD | 48.9 | 49.1 | 48.46 | 48.89 | 48.89 | -0.25 (-0.51%) | 2,300,800 |
21 Oct 2021 | USD | 49.36 | 49.56 | 48.63 | 49.14 | 49.14 | -0.49 (-0.99%) | 2,434,700 |
20 Oct 2021 | USD | 49.32 | 50.05 | 49.16 | 49.63 | 49.63 | +0.14 (+0.28%) | 3,020,400 |
19 Oct 2021 | USD | 49.48 | 49.65 | 49.13 | 49.49 | 49.49 | +0.61 (+1.25%) | 2,740,800 |
18 Oct 2021 | USD | 49.2 | 49.35 | 48.78 | 48.88 | 48.88 | -0.35 (-0.71%) | 2,427,700 |
15 Oct 2021 | USD | 49.14 | 49.49 | 48.97 | 49.23 | 49.23 | +0.93 (+1.93%) | 3,893,200 |
14 Oct 2021 | USD | 48.72 | 48.77 | 48.14 | 48.3 | 48.3 | +0.69 (+1.45%) | 3,132,100 |
13 Oct 2021 | USD | 46.96 | 47.78 | 46.8 | 47.61 | 47.61 | +0.47 (+1.00%) | 3,678,400 |
12 Oct 2021 | USD | 47.28 | 47.63 | 46.93 | 47.14 | 47.14 | +0.09 (+0.19%) | 3,374,000 |
11 Oct 2021 | USD | 47.39 | 47.5 | 46.97 | 47.05 | 47.05 | +0.58 (+1.25%) | 3,126,400 |
8 Oct 2021 | USD | 46.34 | 47 | 46.33 | 46.47 | 46.47 | +0.52 (+1.13%) | 2,670,900 |
7 Oct 2021 | USD | 45.56 | 46.11 | 45.38 | 45.95 | 45.95 | +0.49 (+1.08%) | 2,988,700 |
6 Oct 2021 | USD | 45.25 | 45.59 | 44.95 | 45.46 | 45.46 | -0.88 (-1.90%) | 3,974,200 |
5 Oct 2021 | USD | 46 | 46.65 | 45.75 | 46.34 | 46.34 | +0.96 (+2.12%) | 4,125,900 |
4 Oct 2021 | USD | 45.43 | 46.08 | 45.24 | 45.38 | 45.38 | +0.45 (+1.00%) | 3,768,600 |
1 Oct 2021 | USD | 44.66 | 45.12 | 44.32 | 44.93 | 44.93 | +0.66 (+1.49%) | 3,451,600 |
30 Sep 2021 | USD | 44.4 | 44.68 | 43.9 | 44.27 | 44.27 | +0.21 (+0.48%) | 3,880,100 |
29 Sep 2021 | USD | 43.94 | 44.33 | 43.46 | 44.06 | 44.06 | +0.12 (+0.27%) | 3,960,900 |
28 Sep 2021 | USD | 44.71 | 44.82 | 43.85 | 43.94 | 43.94 | +0.11 (+0.25%) | 4,997,100 |
27 Sep 2021 | USD | 43.07 | 43.97 | 43 | 43.83 | 43.83 | +2.16 (+5.18%) | 5,364,600 |
24 Sep 2021 | USD | 41.45 | 41.91 | 41.39 | 41.67 | 41.67 | -0.37 (-0.88%) | 2,745,700 |
23 Sep 2021 | USD | 41.29 | 42.07 | 41.14 | 42.04 | 42.04 | +1.23 (+3.01%) | 5,808,200 |
22 Sep 2021 | USD | 41.23 | 41.48 | 40.8 | 40.81 | 40.81 | +0.33 (+0.82%) | 5,770,000 |