Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 75.94 | 76.15 | 74.98 | 75.94 | 75.94 | +0.17 (+0.22%) | 589,800 |
1 Feb 2022 | USD | 74.58 | 75.85 | 73.94 | 75.77 | 75.77 | +1.38 (+1.86%) | 1,091,000 |
31 Jan 2022 | USD | 71.98 | 74.49 | 71.87 | 74.39 | 74.39 | +2.16 (+2.99%) | 759,400 |
28 Jan 2022 | USD | 71 | 72.25 | 69.88 | 72.23 | 72.23 | +1.04 (+1.46%) | 3,191,000 |
27 Jan 2022 | USD | 73.54 | 74.04 | 70.73 | 71.19 | 71.19 | -1.54 (-2.12%) | 2,063,700 |
26 Jan 2022 | USD | 74.23 | 75.28 | 71.74 | 72.73 | 72.73 | -0.07 (-0.10%) | 1,144,600 |
25 Jan 2022 | USD | 71.86 | 73.83 | 70.68 | 72.8 | 72.8 | -0.49 (-0.67%) | 1,086,092 |
24 Jan 2022 | USD | 70.76 | 73.37 | 68.79 | 73.29 | 73.29 | +0.82 (+1.13%) | 2,889,020 |
21 Jan 2022 | USD | 74.06 | 74.66 | 72.37 | 72.47 | 72.47 | -2.03 (-2.72%) | 1,902,400 |
20 Jan 2022 | USD | 76.23 | 77.46 | 74.43 | 74.5 | 74.5 | -1.44 (-1.90%) | 616,400 |
19 Jan 2022 | USD | 77.87 | 78.11 | 75.89 | 75.94 | 75.94 | -1.55 (-2.00%) | 898,500 |
18 Jan 2022 | USD | 78.72 | 78.87 | 77.29 | 77.49 | 77.49 | -2.03 (-2.55%) | 849,800 |
14 Jan 2022 | USD | 78.44 | 79.63 | 78.21 | 79.52 | 79.52 | +0.54 (+0.68%) | 755,200 |
13 Jan 2022 | USD | 80.33 | 81.12 | 78.78 | 78.98 | 78.98 | -0.97 (-1.21%) | 397,200 |
12 Jan 2022 | USD | 80.31 | 80.78 | 79.35 | 79.95 | 79.95 | +0.16 (+0.20%) | 380,900 |
11 Jan 2022 | USD | 78.27 | 79.89 | 77.78 | 79.79 | 79.79 | +1.51 (+1.93%) | 837,200 |
10 Jan 2022 | USD | 78.15 | 78.35 | 76.32 | 78.28 | 78.28 | -0.46 (-0.58%) | 1,089,400 |
7 Jan 2022 | USD | 79.23 | 79.84 | 78.38 | 78.74 | 78.74 | -0.5 (-0.63%) | 786,100 |
6 Jan 2022 | USD | 78.93 | 79.74 | 78.07 | 79.24 | 79.24 | +0.68 (+0.87%) | 1,663,300 |
5 Jan 2022 | USD | 80.85 | 81.26 | 78.54 | 78.56 | 78.56 | -2.33 (-2.88%) | 1,309,600 |
4 Jan 2022 | USD | 80.62 | 81.29 | 79.96 | 80.89 | 80.89 | +0.79 (+0.99%) | 1,335,500 |
3 Jan 2022 | USD | 79.34 | 80.48 | 79.32 | 80.1 | 80.1 | +1.08 (+1.37%) | 1,275,200 |
31 Dec 2021 | USD | 79.05 | 79.44 | 78.95 | 79.02 | 79.02 | -0.11 (-0.14%) | 590,700 |
30 Dec 2021 | USD | 79.4 | 80 | 79.05 | 79.13 | 79.13 | -0.32 (-0.40%) | 552,300 |
29 Dec 2021 | USD | 79.37 | 79.76 | 79.14 | 79.45 | 79.45 | 0.0 (0.0%) | 847,700 |
28 Dec 2021 | USD | 79.89 | 80.3 | 79.28 | 79.45 | 79.45 | -0.37 (-0.46%) | 569,200 |
27 Dec 2021 | USD | 78.52 | 79.84 | 78.35 | 79.82 | 79.82 | +1.28 (+1.63%) | 660,700 |
23 Dec 2021 | USD | 78.05 | 78.8 | 78.05 | 78.54 | 78.54 | +0.82 (+1.06%) | 403,400 |
22 Dec 2021 | USD | 76.97 | 77.85 | 76.76 | 77.72 | 77.72 | +0.67 (+0.87%) | 509,200 |
21 Dec 2021 | USD | 75.02 | 77.08 | 75 | 77.05 | 77.05 | +3.08 (+4.16%) | 1,140,900 |