Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 78.42 | 78.81 | 77.67 | 78.08 | 78.08 | -0.48 (-0.61%) | 802,500 |
28 Dec 2021 | USD | 78.93 | 79.44 | 78.13 | 78.56 | 78.56 | -0.18 (-0.23%) | 809,400 |
27 Dec 2021 | USD | 76.76 | 78.74 | 75.99 | 78.74 | 78.74 | +1.81 (+2.35%) | 754,600 |
23 Dec 2021 | USD | 77.28 | 77.94 | 76.89 | 76.93 | 76.93 | +0.04 (+0.05%) | 1,006,600 |
22 Dec 2021 | USD | 76.45 | 77.4 | 75.54 | 76.89 | 76.89 | +0.45 (+0.59%) | 997,200 |
21 Dec 2021 | USD | 75.04 | 76.68 | 75.03 | 76.44 | 76.44 | +2.34 (+3.16%) | 1,796,400 |
20 Dec 2021 | USD | 73.19 | 74.21 | 72.2 | 74.1 | 74.1 | -1.04 (-1.38%) | 2,078,400 |
17 Dec 2021 | USD | 76.03 | 76.28 | 74.39 | 75.14 | 75.14 | -1.41 (-1.84%) | 2,217,200 |
16 Dec 2021 | USD | 77.01 | 78.31 | 76.46 | 76.55 | 76.55 | -0.65 (-0.84%) | 1,579,100 |
15 Dec 2021 | USD | 77.3 | 77.63 | 75.27 | 77.2 | 77.2 | -0.22 (-0.28%) | 2,303,400 |
14 Dec 2021 | USD | 77.45 | 78.72 | 77.16 | 77.42 | 77.42 | -0.45 (-0.58%) | 1,501,600 |
13 Dec 2021 | USD | 79.4 | 79.64 | 77.55 | 77.87 | 77.87 | -2.35 (-2.93%) | 1,304,800 |
10 Dec 2021 | USD | 80.48 | 80.48 | 78.7 | 80.22 | 80.22 | +0.67 (+0.84%) | 1,031,673 |
9 Dec 2021 | USD | 79.75 | 79.97 | 79.16 | 79.55 | 79.55 | -0.83 (-1.03%) | 773,400 |
8 Dec 2021 | USD | 80.6 | 81.09 | 80.18 | 80.38 | 80.38 | +0.13 (+0.16%) | 1,043,334 |
7 Dec 2021 | USD | 79.52 | 81.08 | 79.41 | 80.25 | 80.25 | +1.91 (+2.44%) | 1,533,744 |
6 Dec 2021 | USD | 78.15 | 79.26 | 77.15 | 78.34 | 78.34 | +1.32 (+1.71%) | 2,466,459 |
3 Dec 2021 | USD | 78.67 | 79.06 | 76.28 | 77.02 | 77.02 | -0.6 (-0.77%) | 2,379,100 |
2 Dec 2021 | USD | 75.33 | 77.95 | 74.55 | 77.62 | 77.62 | +2.17 (+2.88%) | 2,414,300 |
1 Dec 2021 | USD | 78.35 | 79 | 75.43 | 75.45 | 75.45 | -1.1 (-1.44%) | 1,944,300 |
30 Nov 2021 | USD | 76.97 | 78.08 | 76.08 | 76.55 | 76.55 | -2 (-2.55%) | 2,240,200 |
29 Nov 2021 | USD | 79.89 | 80.61 | 78.22 | 78.55 | 78.55 | +0.55 (+0.71%) | 1,362,900 |
26 Nov 2021 | USD | 77.42 | 78.32 | 76.03 | 78 | 78 | -3.53 (-4.33%) | 1,822,300 |
24 Nov 2021 | USD | 80.26 | 81.9 | 80.11 | 81.53 | 81.53 | +0.86 (+1.07%) | 1,353,700 |
23 Nov 2021 | USD | 79.23 | 80.92 | 79.19 | 80.67 | 80.67 | +2.44 (+3.12%) | 1,030,500 |
22 Nov 2021 | USD | 76.88 | 79.47 | 76.88 | 78.23 | 78.23 | +1.23 (+1.60%) | 1,452,400 |
19 Nov 2021 | USD | 78.27 | 78.5 | 76.81 | 77 | 77 | -3.17 (-3.95%) | 4,115,400 |
18 Nov 2021 | USD | 80.43 | 81.07 | 79.11 | 80.17 | 80.17 | -0.36 (-0.45%) | 1,070,700 |
17 Nov 2021 | USD | 81.24 | 82.31 | 80.24 | 80.53 | 80.53 | -1.39 (-1.70%) | 1,098,100 |
16 Nov 2021 | USD | 82.07 | 82.58 | 81.48 | 81.92 | 81.92 | +0.09 (+0.11%) | 856,600 |