Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | USD | 44 | 44.04 | 41.84 | 44.01 | 44.01 | -0.55 (-1.23%) | 1,492,000 |
7 Jan 2022 | USD | 45 | 45.93 | 44.48 | 44.56 | 44.56 | -0.44 (-0.98%) | 624,000 |
6 Jan 2022 | USD | 44.48 | 46.57 | 44.431 | 45 | 45 | +0.08 (+0.18%) | 1,024,600 |
5 Jan 2022 | USD | 46.03 | 46.66 | 44.59 | 44.92 | 44.92 | -1.14 (-2.48%) | 1,092,900 |
4 Jan 2022 | USD | 47.38 | 47.6 | 44.66 | 46.06 | 46.06 | -1.36 (-2.87%) | 719,000 |
3 Jan 2022 | USD | 48.48 | 48.585 | 46.21 | 47.42 | 47.42 | -0.92 (-1.90%) | 857,000 |
31 Dec 2021 | USD | 48.77 | 49.2 | 48.08 | 48.34 | 48.34 | -0.51 (-1.04%) | 378,200 |
30 Dec 2021 | USD | 48.46 | 49.91 | 48.38 | 48.85 | 48.85 | +0.45 (+0.93%) | 603,000 |
29 Dec 2021 | USD | 48.48 | 48.6 | 47.27 | 48.4 | 48.4 | -0.06 (-0.12%) | 339,400 |
28 Dec 2021 | USD | 48.8 | 49.12 | 48.03 | 48.46 | 48.46 | -0.33 (-0.68%) | 475,300 |
27 Dec 2021 | USD | 48.32 | 48.83 | 47.89 | 48.79 | 48.79 | +0.79 (+1.65%) | 380,400 |
23 Dec 2021 | USD | 48.08 | 48.535 | 47.35 | 48 | 48 | -0.26 (-0.54%) | 391,600 |
22 Dec 2021 | USD | 47.72 | 48.67 | 47.51 | 48.26 | 48.26 | +0.78 (+1.64%) | 594,300 |
21 Dec 2021 | USD | 46.5 | 47.95 | 46.42 | 47.48 | 47.48 | +1.2 (+2.59%) | 630,600 |
20 Dec 2021 | USD | 46.14 | 46.935 | 45.2 | 46.28 | 46.28 | -0.25 (-0.54%) | 894,400 |
17 Dec 2021 | USD | 45.26 | 47.09 | 44.49 | 46.53 | 46.53 | +0.62 (+1.35%) | 2,641,300 |
16 Dec 2021 | USD | 48.93 | 49.04 | 45.58 | 45.91 | 45.91 | -2.51 (-5.18%) | 1,218,700 |
15 Dec 2021 | USD | 46.44 | 48.85 | 46.16 | 48.42 | 48.42 | +1.86 (+3.99%) | 1,322,500 |
14 Dec 2021 | USD | 45.75 | 46.74 | 44.7 | 46.56 | 46.56 | -0.03 (-0.06%) | 1,025,000 |
13 Dec 2021 | USD | 46.17 | 47.27 | 45.39 | 46.59 | 46.59 | +0.19 (+0.41%) | 876,500 |
10 Dec 2021 | USD | 47.88 | 48.865 | 46.38 | 46.4 | 46.4 | -1.31 (-2.75%) | 761,100 |
9 Dec 2021 | USD | 48.96 | 49.353 | 47.09 | 47.71 | 47.71 | -1.61 (-3.26%) | 557,500 |
8 Dec 2021 | USD | 48.85 | 49.72 | 47.88 | 49.32 | 49.32 | +0.85 (+1.75%) | 641,100 |
7 Dec 2021 | USD | 48.6 | 49.69 | 48.22 | 48.47 | 48.47 | +1.05 (+2.21%) | 780,562 |
6 Dec 2021 | USD | 47.62 | 48.64 | 45.8272 | 47.42 | 47.42 | -0.16 (-0.34%) | 686,791 |
3 Dec 2021 | USD | 50.57 | 50.57 | 46.74 | 47.58 | 47.58 | -2.57 (-5.12%) | 867,900 |
2 Dec 2021 | USD | 49.27 | 50.75 | 48.52 | 50.15 | 50.15 | +0.79 (+1.60%) | 761,300 |
1 Dec 2021 | USD | 53.23 | 53.34 | 48.73 | 49.36 | 49.36 | -3.23 (-6.14%) | 1,186,500 |
30 Nov 2021 | USD | 51.74 | 53.34 | 51.6 | 52.59 | 52.59 | +0.03 (+0.06%) | 812,700 |
29 Nov 2021 | USD | 52.45 | 52.985 | 51.375 | 52.56 | 52.56 | +0.67 (+1.29%) | 763,700 |