Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | USD | 61.83 | 63.58 | 61.83 | 63.24 | 63.24 | +1.92 (+3.13%) | 59,200 |
1 Dec 2021 | USD | 63.25 | 63.68 | 61.28 | 61.32 | 61.32 | -0.8 (-1.29%) | 49,000 |
30 Nov 2021 | USD | 63.03 | 63.22 | 62.05 | 62.12 | 62.12 | -1.81 (-2.83%) | 30,300 |
29 Nov 2021 | USD | 64.54 | 64.54 | 63.55 | 63.93 | 63.93 | +0.23 (+0.36%) | 38,900 |
26 Nov 2021 | USD | 63.93 | 64.09 | 62.92 | 63.7 | 63.7 | -2.28 (-3.46%) | 48,800 |
24 Nov 2021 | USD | 65.96 | 66.15 | 65.78 | 65.98 | 65.98 | -0.07 (-0.11%) | 23,100 |
23 Nov 2021 | USD | 65.6 | 66.12 | 65.44 | 66.05 | 66.05 | +0.83 (+1.27%) | 86,300 |
22 Nov 2021 | USD | 65.01 | 65.82 | 64.69 | 65.22 | 65.22 | +0.82 (+1.27%) | 31,200 |
19 Nov 2021 | USD | 64.68 | 64.82 | 63.95 | 64.4 | 64.4 | -0.69 (-1.06%) | 70,300 |
18 Nov 2021 | USD | 65.53 | 65.63 | 64.86 | 65.09 | 65.09 | -0.41 (-0.63%) | 64,300 |
17 Nov 2021 | USD | 66.23 | 66.23 | 65.36 | 65.5 | 65.5 | -0.73 (-1.10%) | 32,600 |
16 Nov 2021 | USD | 66.38 | 66.67 | 66.01 | 66.23 | 66.23 | +0.07 (+0.11%) | 43,600 |
15 Nov 2021 | USD | 66.42 | 66.45 | 66.08 | 66.16 | 66.16 | +0.08 (+0.12%) | 33,400 |
12 Nov 2021 | USD | 66.06 | 66.09 | 65.51 | 66.08 | 66.08 | +0.19 (+0.29%) | 23,600 |
11 Nov 2021 | USD | 65.65 | 65.98 | 65.44 | 65.89 | 65.89 | +0.38 (+0.58%) | 18,700 |
10 Nov 2021 | USD | 65.77 | 65.94 | 65.43 | 65.51 | 65.51 | -0.11 (-0.17%) | 41,200 |
9 Nov 2021 | USD | 65.67 | 65.8 | 65.31 | 65.62 | 65.62 | -0.35 (-0.53%) | 45,200 |
8 Nov 2021 | USD | 65.9 | 66.27 | 65.75 | 65.97 | 65.97 | +0.31 (+0.47%) | 71,300 |
5 Nov 2021 | USD | 66.14 | 66.38 | 65.44 | 65.66 | 65.66 | +0.1 (+0.15%) | 46,300 |
4 Nov 2021 | USD | 66.43 | 66.43 | 65.09 | 65.56 | 65.56 | -0.95 (-1.43%) | 71,500 |
3 Nov 2021 | USD | 65.92 | 66.74 | 65.85 | 66.51 | 66.51 | +0.49 (+0.74%) | 20,900 |
2 Nov 2021 | USD | 65.95 | 66.09 | 65.75 | 66.02 | 66.02 | +0.21 (+0.32%) | 18,000 |
1 Nov 2021 | USD | 65.84 | 65.97 | 65.49 | 65.81 | 65.81 | +0.45 (+0.69%) | 22,100 |
29 Oct 2021 | USD | 65.86 | 65.86 | 65.2 | 65.36 | 65.36 | -0.34 (-0.52%) | 25,300 |
28 Oct 2021 | USD | 65.22 | 65.71 | 65.22 | 65.7 | 65.7 | +0.74 (+1.14%) | 19,400 |
27 Oct 2021 | USD | 66.27 | 66.38 | 64.96 | 64.96 | 64.96 | -1.36 (-2.05%) | 27,200 |
26 Oct 2021 | USD | 66.81 | 66.84 | 66.31 | 66.32 | 66.32 | -0.14 (-0.21%) | 42,000 |
25 Oct 2021 | USD | 66.79 | 66.84 | 66.35 | 66.46 | 66.46 | -0.13 (-0.20%) | 49,400 |
22 Oct 2021 | USD | 66.06 | 66.62 | 66.01 | 66.59 | 66.59 | +0.83 (+1.26%) | 50,500 |
21 Oct 2021 | USD | 65.94 | 66.14 | 65.44 | 65.76 | 65.76 | -0.31 (-0.47%) | 47,200 |