Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 63.52 | 64.01 | 62.27 | 62.36 | 62.36 | -0.56 (-0.89%) | 478,400 |
4 Jan 2022 | USD | 61.96 | 63.23 | 61.96 | 62.92 | 62.92 | +1.77 (+2.89%) | 608,100 |
3 Jan 2022 | USD | 61.3 | 61.58 | 60.72 | 61.15 | 61.15 | +0.21 (+0.34%) | 435,400 |
31 Dec 2021 | USD | 61.33 | 61.75 | 60.88 | 60.94 | 60.94 | -0.39 (-0.64%) | 600,700 |
30 Dec 2021 | USD | 61.74 | 62.22 | 61.27 | 61.33 | 61.33 | -0.36 (-0.58%) | 748,900 |
29 Dec 2021 | USD | 62.45 | 62.96 | 61.48 | 61.69 | 61.69 | -1.47 (-2.33%) | 2,411,300 |
28 Dec 2021 | USD | 62.12 | 63.44 | 62.01 | 63.16 | 63.16 | +1.16 (+1.87%) | 675,200 |
27 Dec 2021 | USD | 60.88 | 62.02 | 60.85 | 62 | 62 | +1.22 (+2.01%) | 368,900 |
23 Dec 2021 | USD | 60.94 | 61.57 | 60.71 | 60.78 | 60.78 | +0.34 (+0.56%) | 397,700 |
22 Dec 2021 | USD | 60.47 | 61 | 60.17 | 60.44 | 60.44 | +0.06 (+0.10%) | 418,300 |
21 Dec 2021 | USD | 58.88 | 60.9 | 58.24 | 60.38 | 60.38 | +2.07 (+3.55%) | 1,437,900 |
20 Dec 2021 | USD | 58.82 | 59.03 | 57.72 | 58.31 | 58.31 | -2.01 (-3.33%) | 1,120,200 |
17 Dec 2021 | USD | 62 | 63.27 | 60.28 | 60.32 | 60.32 | -2.04 (-3.27%) | 2,054,300 |
16 Dec 2021 | USD | 62.81 | 63.3 | 62.29 | 62.36 | 62.36 | +0.01 (+0.02%) | 1,146,700 |
15 Dec 2021 | USD | 61.87 | 62.76 | 61.15 | 62.35 | 62.35 | +0.53 (+0.86%) | 1,160,700 |
14 Dec 2021 | USD | 60.74 | 62.22 | 60.36 | 61.82 | 61.82 | +0.8 (+1.31%) | 646,200 |
13 Dec 2021 | USD | 60.87 | 62.05 | 60.48 | 61.02 | 61.02 | +0.56 (+0.93%) | 679,900 |
10 Dec 2021 | USD | 61.24 | 61.71 | 59.65 | 60.46 | 60.46 | -0.49 (-0.80%) | 629,200 |
9 Dec 2021 | USD | 61.37 | 61.68 | 60.75 | 60.95 | 60.95 | -0.86 (-1.39%) | 503,200 |
8 Dec 2021 | USD | 61.68 | 61.97 | 61.03 | 61.81 | 61.81 | +0.37 (+0.60%) | 366,729 |
7 Dec 2021 | USD | 61.44 | 62.36 | 61.145 | 61.44 | 61.44 | +0.29 (+0.47%) | 423,333 |
6 Dec 2021 | USD | 60.74 | 61.64 | 60.09 | 61.15 | 61.15 | +1.25 (+2.09%) | 625,474 |
3 Dec 2021 | USD | 60.77 | 60.95 | 59.2 | 59.9 | 59.9 | -0.88 (-1.45%) | 571,900 |
2 Dec 2021 | USD | 58.68 | 61.11 | 58.68 | 60.78 | 60.78 | +2.27 (+3.88%) | 509,900 |
1 Dec 2021 | USD | 60.75 | 61.2 | 58.51 | 58.51 | 58.51 | -1.12 (-1.88%) | 473,800 |
30 Nov 2021 | USD | 60.91 | 61.37 | 59.34 | 59.63 | 59.63 | -1.89 (-3.07%) | 969,100 |
29 Nov 2021 | USD | 61.45 | 61.75 | 60.78 | 61.52 | 61.52 | +0.6 (+0.98%) | 656,300 |
26 Nov 2021 | USD | 62.14 | 62.2 | 60.69 | 60.92 | 60.92 | -2.66 (-4.18%) | 360,000 |
24 Nov 2021 | USD | 63.73 | 63.93 | 63.25 | 63.58 | 63.58 | -0.4 (-0.63%) | 347,700 |
23 Nov 2021 | USD | 63.1 | 64.13 | 62.61 | 63.98 | 63.98 | +0.62 (+0.98%) | 410,000 |