Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 53.39 | 53.71 | 51.45 | 52.87 | 52.87 | -0.2 (-0.38%) | 476,800 |
4 Jan 2022 | USD | 52.66 | 54.53 | 52.66 | 53.07 | 53.07 | +0.43 (+0.82%) | 616,300 |
3 Jan 2022 | USD | 50.4 | 52.73 | 50.35 | 52.64 | 52.64 | +2.52 (+5.03%) | 540,600 |
31 Dec 2021 | USD | 50.56 | 51.38 | 49.76 | 50.12 | 50.12 | -0.62 (-1.22%) | 4,995,700 |
30 Dec 2021 | USD | 51.21 | 51.85 | 50.66 | 50.74 | 50.74 | -0.34 (-0.67%) | 697,500 |
29 Dec 2021 | USD | 51.37 | 52.12 | 50.7 | 51.08 | 51.08 | -0.35 (-0.68%) | 445,400 |
28 Dec 2021 | USD | 50.89 | 52.23 | 50.57 | 51.43 | 51.43 | +0.32 (+0.63%) | 846,300 |
27 Dec 2021 | USD | 50.16 | 51.15 | 50.07 | 51.11 | 51.11 | +0.65 (+1.29%) | 193,200 |
23 Dec 2021 | USD | 50.68 | 51.19 | 50.2 | 50.46 | 50.46 | +0.17 (+0.34%) | 246,400 |
22 Dec 2021 | USD | 49.48 | 50.37 | 49.34 | 50.29 | 50.29 | +0.64 (+1.29%) | 367,100 |
21 Dec 2021 | USD | 49 | 50.67 | 48.99 | 49.65 | 49.65 | +1.19 (+2.46%) | 465,400 |
20 Dec 2021 | USD | 47.63 | 49.2 | 47.18 | 48.46 | 48.46 | +0.96 (+2.02%) | 780,900 |
17 Dec 2021 | USD | 48 | 48.12 | 46.71 | 47.5 | 47.5 | -0.33 (-0.69%) | 1,672,300 |
16 Dec 2021 | USD | 48.11 | 49.05 | 47.79 | 47.83 | 47.83 | +0.16 (+0.34%) | 346,700 |
15 Dec 2021 | USD | 48.94 | 48.94 | 47.07 | 47.67 | 47.67 | -1.04 (-2.14%) | 604,200 |
14 Dec 2021 | USD | 49.01 | 49.75 | 48.55 | 48.71 | 48.71 | -0.13 (-0.27%) | 190,100 |
13 Dec 2021 | USD | 49.51 | 50.23 | 48.66 | 48.84 | 48.84 | -0.94 (-1.89%) | 272,600 |
10 Dec 2021 | USD | 49.99 | 49.99 | 49.19 | 49.78 | 49.78 | +0.32 (+0.65%) | 138,800 |
9 Dec 2021 | USD | 49.2 | 49.78 | 49 | 49.46 | 49.46 | -0.22 (-0.44%) | 168,900 |
8 Dec 2021 | USD | 50.36 | 50.43 | 49.31 | 49.68 | 49.68 | -0.47 (-0.94%) | 180,448 |
7 Dec 2021 | USD | 51.1 | 51.53 | 49.65 | 50.15 | 50.15 | -0.71 (-1.40%) | 248,071 |
6 Dec 2021 | USD | 50.66 | 51.56 | 50.44 | 50.86 | 50.86 | +0.96 (+1.92%) | 161,421 |
3 Dec 2021 | USD | 50.71 | 50.88 | 49.42 | 49.9 | 49.9 | -0.59 (-1.17%) | 215,600 |
2 Dec 2021 | USD | 49.04 | 50.85 | 48.69 | 50.49 | 50.49 | +1.91 (+3.93%) | 250,600 |
1 Dec 2021 | USD | 50.86 | 51.35 | 48.5 | 48.58 | 48.58 | -1.14 (-2.29%) | 217,200 |
30 Nov 2021 | USD | 49.85 | 50.63 | 49.18 | 49.72 | 49.72 | -0.85 (-1.68%) | 259,000 |
29 Nov 2021 | USD | 51.88 | 52.14 | 50.14 | 50.57 | 50.57 | -0.29 (-0.57%) | 225,300 |
26 Nov 2021 | USD | 51.78 | 52.39 | 50.26 | 50.86 | 50.86 | -2.82 (-5.25%) | 193,900 |
24 Nov 2021 | USD | 54.53 | 54.72 | 53.52 | 53.68 | 53.68 | -1 (-1.83%) | 201,500 |
23 Nov 2021 | USD | 54.47 | 55.06 | 53.93 | 54.68 | 54.68 | +0.57 (+1.05%) | 172,100 |