Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 42.14 | 42.48 | 41.56 | 41.59 | 41.59 | -0.39 (-0.93%) | 1,376,100 |
19 Nov 2021 | USD | 44.3 | 44.41 | 41.78 | 41.98 | 41.98 | -3.26 (-7.21%) | 2,525,700 |
18 Nov 2021 | USD | 46.08 | 46.89 | 44.69 | 45.24 | 45.24 | -0.3 (-0.66%) | 1,455,900 |
17 Nov 2021 | USD | 45.62 | 46.23 | 44.42 | 45.54 | 45.54 | +0.64 (+1.43%) | 1,511,900 |
16 Nov 2021 | USD | 46.98 | 46.98 | 44.75 | 44.9 | 44.9 | -2.37 (-5.01%) | 1,438,500 |
15 Nov 2021 | USD | 47.11 | 47.64 | 46.66 | 47.27 | 47.27 | +2.51 (+5.61%) | 2,507,300 |
12 Nov 2021 | USD | 44.39 | 45.58 | 44.18 | 44.76 | 44.76 | +0.02 (+0.04%) | 1,467,300 |
11 Nov 2021 | USD | 44.5 | 45.36 | 44.17 | 44.74 | 44.74 | +0.48 (+1.08%) | 1,211,700 |
10 Nov 2021 | USD | 45.87 | 46.81 | 44.08 | 44.26 | 44.26 | -2.06 (-4.45%) | 1,281,200 |
9 Nov 2021 | USD | 46.11 | 46.54 | 45.04 | 46.32 | 46.32 | -0.05 (-0.11%) | 1,360,300 |
8 Nov 2021 | USD | 45.57 | 46.46 | 44.82 | 46.37 | 46.37 | +0.85 (+1.87%) | 1,780,800 |
5 Nov 2021 | USD | 41.5 | 45.6 | 41.24 | 45.52 | 45.52 | +5.32 (+13.23%) | 3,856,900 |
4 Nov 2021 | USD | 40.08 | 40.91 | 39.85 | 40.2 | 40.2 | 0.0 (0.0%) | 2,474,200 |
3 Nov 2021 | USD | 41.88 | 42.25 | 39.63 | 40.2 | 40.2 | -2.26 (-5.32%) | 3,421,700 |
2 Nov 2021 | USD | 43.3 | 43.3 | 41.88 | 42.46 | 42.46 | -0.79 (-1.83%) | 1,051,800 |
1 Nov 2021 | USD | 41.33 | 43.34 | 41.24 | 43.25 | 43.25 | +1.96 (+4.75%) | 1,353,700 |
29 Oct 2021 | USD | 41.57 | 42.1 | 41 | 41.29 | 41.29 | -0.27 (-0.65%) | 1,096,800 |
28 Oct 2021 | USD | 41.54 | 41.88 | 40.78 | 41.56 | 41.56 | +0.03 (+0.07%) | 946,500 |
27 Oct 2021 | USD | 42.96 | 42.99 | 41.5 | 41.53 | 41.53 | -0.69 (-1.63%) | 1,453,700 |
26 Oct 2021 | USD | 42.25 | 42.98 | 41.64 | 42.22 | 42.22 | -0.2 (-0.47%) | 1,207,400 |
25 Oct 2021 | USD | 43.05 | 43.53 | 42.3 | 42.42 | 42.42 | -0.83 (-1.92%) | 938,600 |
22 Oct 2021 | USD | 43.34 | 44.21 | 43.07 | 43.25 | 43.25 | +0.04 (+0.09%) | 862,400 |
21 Oct 2021 | USD | 43.9 | 44.5 | 43.12 | 43.21 | 43.21 | -0.91 (-2.06%) | 623,200 |
20 Oct 2021 | USD | 43.21 | 44.36 | 42.98 | 44.12 | 44.12 | +0.93 (+2.15%) | 1,042,100 |
19 Oct 2021 | USD | 42.69 | 43.19 | 42.45 | 43.19 | 43.19 | +0.22 (+0.51%) | 1,131,500 |
18 Oct 2021 | USD | 43.71 | 43.96 | 42.84 | 42.97 | 42.97 | -1.23 (-2.78%) | 1,110,700 |
15 Oct 2021 | USD | 44.42 | 45.03 | 43.64 | 44.2 | 44.2 | +0.03 (+0.07%) | 2,273,700 |
14 Oct 2021 | USD | 46.89 | 46.99 | 43.89 | 44.17 | 44.17 | -2.38 (-5.11%) | 2,881,700 |
13 Oct 2021 | USD | 47.89 | 47.89 | 45.79 | 46.55 | 46.55 | -1.38 (-2.88%) | 1,501,900 |
12 Oct 2021 | USD | 47.3 | 48.55 | 47.18 | 47.93 | 47.93 | +0.43 (+0.91%) | 1,353,200 |