Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | USD | 68.88 | 69.97 | 68.63 | 68.7 | 68.7 | +0.93 (+1.37%) | 131,400 |
11 Apr 2022 | USD | 69.04 | 69.04 | 67.58 | 67.77 | 67.77 | -1.92 (-2.76%) | 226,500 |
8 Apr 2022 | USD | 67.84 | 69.86 | 67.84 | 69.69 | 69.69 | +2.24 (+3.32%) | 146,400 |
7 Apr 2022 | USD | 67.24 | 67.72 | 65.72 | 67.45 | 67.45 | +0.65 (+0.97%) | 141,700 |
6 Apr 2022 | USD | 67.3 | 67.78 | 66.39 | 66.8 | 66.8 | +0.14 (+0.21%) | 118,400 |
5 Apr 2022 | USD | 68.25 | 69.08 | 66.63 | 66.66 | 66.66 | -1.42 (-2.09%) | 102,900 |
4 Apr 2022 | USD | 68.75 | 68.78 | 67.44 | 68.08 | 68.08 | +0.03 (+0.04%) | 198,800 |
1 Apr 2022 | USD | 67.38 | 68.5 | 67.38 | 68.05 | 68.05 | +0.7 (+1.04%) | 170,300 |
31 Mar 2022 | USD | 67.51 | 69 | 67.3 | 67.35 | 67.35 | -0.76 (-1.12%) | 301,300 |
30 Mar 2022 | USD | 67.94 | 68.74 | 67.72 | 68.11 | 68.11 | +0.86 (+1.28%) | 183,200 |
29 Mar 2022 | USD | 65.72 | 67.33 | 65.08 | 67.25 | 67.25 | -0.05 (-0.07%) | 274,500 |
28 Mar 2022 | USD | 67.69 | 67.69 | 66.87 | 67.3 | 67.3 | -1.74 (-2.52%) | 292,000 |
25 Mar 2022 | USD | 66.95 | 69.06 | 66.95 | 69.04 | 69.04 | +1.71 (+2.54%) | 287,700 |
24 Mar 2022 | USD | 67.35 | 67.81 | 66.94 | 67.33 | 67.33 | +0.17 (+0.25%) | 115,000 |
23 Mar 2022 | USD | 66.84 | 67.61 | 66.72 | 67.16 | 67.16 | +1.31 (+1.99%) | 135,600 |
22 Mar 2022 | USD | 66.22 | 66.41 | 64.98 | 65.85 | 65.85 | -0.51 (-0.77%) | 115,300 |
21 Mar 2022 | USD | 64.93 | 66.47 | 64.93 | 66.36 | 66.36 | +2.35 (+3.67%) | 159,600 |
18 Mar 2022 | USD | 64.12 | 64.4 | 63.57 | 64.01 | 64.01 | -0.07 (-0.11%) | 159,900 |
17 Mar 2022 | USD | 62.62 | 64.27 | 62.46 | 64.08 | 64.08 | +2.79 (+4.55%) | 265,800 |
16 Mar 2022 | USD | 61.65 | 62.13 | 60.54 | 61.29 | 61.29 | -0.26 (-0.42%) | 275,200 |
15 Mar 2022 | USD | 60.86 | 62.07 | 60.09 | 61.55 | 61.55 | -1.62 (-2.56%) | 378,500 |
14 Mar 2022 | USD | 64.21 | 64.21 | 62.18 | 63.17 | 63.17 | -2.13 (-3.26%) | 428,100 |
11 Mar 2022 | USD | 65.36 | 66.35 | 65.03 | 65.3 | 65.3 | -0.83 (-1.26%) | 354,800 |
10 Mar 2022 | USD | 64.57 | 66.32 | 64 | 66.13 | 66.13 | +2.11 (+3.30%) | 448,200 |
9 Mar 2022 | USD | 63.41 | 65.1 | 62.35 | 64.02 | 64.02 | -1.52 (-2.32%) | 636,000 |
8 Mar 2022 | USD | 66.65 | 68.09 | 63.62 | 65.54 | 65.54 | +0.38 (+0.58%) | 472,000 |
7 Mar 2022 | USD | 65.7 | 67 | 63.95 | 65.16 | 65.16 | +0.37 (+0.57%) | 386,700 |
4 Mar 2022 | USD | 62.73 | 64.81 | 62.65 | 64.79 | 64.79 | +2.05 (+3.27%) | 441,000 |
3 Mar 2022 | USD | 62.2 | 63.14 | 61.84 | 62.74 | 62.74 | +0.01 (+0.02%) | 177,700 |
2 Mar 2022 | USD | 62.36 | 63.28 | 61.75 | 62.73 | 62.73 | +1.42 (+2.32%) | 299,700 |