Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 74.74 | 75.92 | 74.7 | 75.46 | 75.46 | +0.69 (+0.92%) | 2,884,100 |
28 Dec 2021 | USD | 74.17 | 75.3 | 74.17 | 74.77 | 74.77 | +0.48 (+0.65%) | 2,982,500 |
27 Dec 2021 | USD | 73.74 | 74.53 | 73.73 | 74.29 | 74.29 | +0.54 (+0.73%) | 3,165,300 |
23 Dec 2021 | USD | 74.09 | 74.39 | 73.5 | 73.75 | 73.75 | -0.25 (-0.34%) | 4,625,900 |
22 Dec 2021 | USD | 74.02 | 74.43 | 73.46 | 74 | 74 | -0.12 (-0.16%) | 4,852,400 |
21 Dec 2021 | USD | 73.07 | 74.43 | 72.78 | 74.12 | 74.12 | +1.64 (+2.26%) | 6,644,300 |
20 Dec 2021 | USD | 72.95 | 73.2 | 71.33 | 72.48 | 72.48 | -1.54 (-2.08%) | 7,263,300 |
17 Dec 2021 | USD | 73.47 | 74.57 | 72.35 | 74.02 | 74.02 | +0.55 (+0.75%) | 11,378,800 |
16 Dec 2021 | USD | 74.2 | 74.72 | 73.45 | 73.47 | 73.47 | +0.41 (+0.56%) | 9,558,000 |
15 Dec 2021 | USD | 72.82 | 73.2 | 71.33 | 73.06 | 73.06 | +0.12 (+0.16%) | 5,940,800 |
14 Dec 2021 | USD | 72.68 | 73.69 | 72.59 | 72.94 | 72.94 | -0.19 (-0.26%) | 6,972,700 |
13 Dec 2021 | USD | 74.34 | 74.82 | 72.86 | 73.13 | 73.13 | -1.6 (-2.14%) | 6,883,900 |
10 Dec 2021 | USD | 74.21 | 74.82 | 73.95 | 74.73 | 74.73 | +0.71 (+0.96%) | 5,123,800 |
9 Dec 2021 | USD | 74.07 | 74.69 | 73.9 | 74.02 | 74.02 | -0.32 (-0.43%) | 4,901,400 |
8 Dec 2021 | USD | 74.22 | 74.79 | 73.85 | 74.34 | 74.34 | +0.22 (+0.30%) | 8,159,002 |
7 Dec 2021 | USD | 72.89 | 74.63 | 72.3881 | 74.12 | 74.12 | +1.48 (+2.04%) | 7,976,003 |
6 Dec 2021 | USD | 71.5 | 73.5 | 71.22 | 72.64 | 72.64 | +1.95 (+2.76%) | 7,782,772 |
3 Dec 2021 | USD | 70.52 | 70.92 | 69.79 | 70.69 | 70.69 | +0.44 (+0.63%) | 7,970,100 |
2 Dec 2021 | USD | 68.02 | 70.48 | 67.98 | 70.25 | 70.25 | +2.24 (+3.29%) | 6,050,400 |
1 Dec 2021 | USD | 70.88 | 71.68 | 67.97 | 68.01 | 68.01 | -1.39 (-2.00%) | 8,014,400 |
30 Nov 2021 | USD | 70.29 | 70.58 | 68.44 | 69.4 | 69.4 | -1.27 (-1.80%) | 9,925,200 |
29 Nov 2021 | USD | 71.81 | 72.3 | 70.25 | 70.67 | 70.67 | +1.31 (+1.89%) | 5,813,500 |
26 Nov 2021 | USD | 69.92 | 70.46 | 69.04 | 69.36 | 69.36 | -2.12 (-2.97%) | 4,737,200 |
24 Nov 2021 | USD | 69.69 | 71.55 | 69.61 | 71.48 | 71.48 | +0.53 (+0.75%) | 4,960,400 |
23 Nov 2021 | USD | 69.39 | 71.27 | 69 | 70.95 | 70.95 | +1.07 (+1.53%) | 7,110,200 |
22 Nov 2021 | USD | 71.65 | 71.97 | 69.24 | 69.88 | 69.88 | -1.14 (-1.61%) | 7,021,300 |
19 Nov 2021 | USD | 72.79 | 72.82 | 70.19 | 71.02 | 71.02 | -2.08 (-2.85%) | 8,162,000 |
18 Nov 2021 | USD | 73.6 | 73.78 | 71.79 | 73.1 | 73.1 | -0.45 (-0.61%) | 9,466,400 |
17 Nov 2021 | USD | 76.8 | 76.94 | 73.2 | 73.55 | 73.55 | +4.05 (+5.83%) | 21,456,600 |
16 Nov 2021 | USD | 69.37 | 70.34 | 68.34 | 69.5 | 69.5 | +0.18 (+0.26%) | 9,819,300 |