Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 45.29 | 46.14 | 44.4 | 44.47 | 44.47 | -0.84 (-1.85%) | 1,467,000 |
4 Jan 2022 | USD | 44.68 | 45.65 | 44.53 | 45.31 | 45.31 | +1.53 (+3.49%) | 1,588,000 |
3 Jan 2022 | USD | 42.03 | 43.79 | 41.95 | 43.78 | 43.78 | +1.92 (+4.59%) | 1,295,100 |
31 Dec 2021 | USD | 42.43 | 42.73 | 41.85 | 41.86 | 41.86 | -0.57 (-1.34%) | 876,600 |
30 Dec 2021 | USD | 41.75 | 42.88 | 41.75 | 42.43 | 42.43 | +0.75 (+1.80%) | 1,101,000 |
29 Dec 2021 | USD | 41.68 | 41.82 | 41.18 | 41.68 | 41.68 | +0.05 (+0.12%) | 580,100 |
28 Dec 2021 | USD | 41.52 | 41.91 | 41.34 | 41.63 | 41.63 | -0.01 (-0.02%) | 761,200 |
27 Dec 2021 | USD | 41.24 | 41.68 | 40.82 | 41.64 | 41.64 | +0.15 (+0.36%) | 992,000 |
23 Dec 2021 | USD | 41.45 | 41.74 | 41.28 | 41.49 | 41.49 | +0.21 (+0.51%) | 778,500 |
22 Dec 2021 | USD | 41.35 | 41.62 | 41.01 | 41.28 | 41.28 | -0.22 (-0.53%) | 1,196,400 |
21 Dec 2021 | USD | 40.04 | 41.5 | 39.83 | 41.5 | 41.5 | +1.95 (+4.93%) | 1,642,700 |
20 Dec 2021 | USD | 40 | 40.21 | 38.82 | 39.55 | 39.55 | -1.22 (-2.99%) | 1,546,500 |
17 Dec 2021 | USD | 40.31 | 41.32 | 40.27 | 40.77 | 40.77 | +0.33 (+0.82%) | 3,160,800 |
16 Dec 2021 | USD | 41.23 | 41.5 | 40.2 | 40.44 | 40.44 | -0.35 (-0.86%) | 1,092,000 |
15 Dec 2021 | USD | 40.74 | 40.88 | 39.67 | 40.79 | 40.79 | -0.05 (-0.12%) | 1,324,800 |
14 Dec 2021 | USD | 41.26 | 41.78 | 40.77 | 40.84 | 40.84 | -0.56 (-1.35%) | 1,774,300 |
13 Dec 2021 | USD | 41.87 | 41.87 | 40.6 | 41.4 | 41.4 | -0.64 (-1.52%) | 1,017,600 |
10 Dec 2021 | USD | 42.7 | 42.84 | 41.53 | 42.04 | 42.04 | -0.42 (-0.99%) | 1,171,600 |
9 Dec 2021 | USD | 42.73 | 42.85 | 42.04 | 42.46 | 42.46 | -0.64 (-1.48%) | 1,132,500 |
8 Dec 2021 | USD | 42.21 | 43.49 | 42.08 | 43.1 | 43.1 | +0.82 (+1.94%) | 1,282,823 |
7 Dec 2021 | USD | 42.4 | 42.81 | 42.02 | 42.28 | 42.28 | +0.23 (+0.55%) | 1,119,899 |
6 Dec 2021 | USD | 41.5 | 42.91 | 41.34 | 42.05 | 42.05 | +1.14 (+2.79%) | 1,407,729 |
3 Dec 2021 | USD | 41.3 | 41.81 | 40.37 | 40.91 | 40.91 | -0.3 (-0.73%) | 1,266,000 |
2 Dec 2021 | USD | 39.61 | 41.54 | 39.42 | 41.21 | 41.21 | +2.04 (+5.21%) | 1,670,800 |
1 Dec 2021 | USD | 41.42 | 41.81 | 39.15 | 39.17 | 39.17 | -0.97 (-2.42%) | 1,538,300 |
30 Nov 2021 | USD | 40.7 | 40.88 | 40 | 40.14 | 40.14 | -1.44 (-3.46%) | 2,851,600 |
29 Nov 2021 | USD | 42.57 | 42.61 | 41.03 | 41.58 | 41.58 | -0.57 (-1.35%) | 1,160,800 |
26 Nov 2021 | USD | 42.33 | 42.78 | 41.05 | 42.15 | 42.15 | -1.96 (-4.44%) | 1,161,200 |
24 Nov 2021 | USD | 43.81 | 44.31 | 43.5 | 44.11 | 44.11 | +0.05 (+0.11%) | 936,700 |
23 Nov 2021 | USD | 44.38 | 44.56 | 43.85 | 44.06 | 44.06 | -0.08 (-0.18%) | 1,778,900 |