Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2021 | USD | 51.07 | 52.62 | 50.77 | 52.51 | 52.51 | +1.44 (+2.82%) | 190,600 |
15 Nov 2021 | USD | 51.73 | 52.04 | 50.64 | 51.07 | 51.07 | -0.14 (-0.27%) | 183,700 |
12 Nov 2021 | USD | 51.65 | 52.06 | 50.7 | 51.21 | 51.21 | -0.15 (-0.29%) | 204,800 |
11 Nov 2021 | USD | 51.16 | 51.85 | 50.53 | 51.36 | 51.36 | +0.28 (+0.55%) | 179,000 |
10 Nov 2021 | USD | 52.29 | 52.9 | 50.78 | 51.08 | 51.08 | -1.65 (-3.13%) | 290,300 |
9 Nov 2021 | USD | 51.61 | 52.93 | 51.61 | 52.73 | 52.73 | +1.23 (+2.39%) | 226,500 |
8 Nov 2021 | USD | 51.48 | 52 | 51.04 | 51.5 | 51.5 | +0.02 (+0.04%) | 251,100 |
5 Nov 2021 | USD | 49.58 | 51.6 | 49.4 | 51.48 | 51.48 | +2.24 (+4.55%) | 324,900 |
4 Nov 2021 | USD | 47.54 | 49.31 | 47.18 | 49.24 | 49.24 | +1.93 (+4.08%) | 387,800 |
3 Nov 2021 | USD | 44.14 | 47.42 | 44.14 | 47.31 | 47.31 | +3.02 (+6.82%) | 279,200 |
2 Nov 2021 | USD | 42.35 | 44.34 | 42.35 | 44.29 | 44.29 | +1.5 (+3.51%) | 384,000 |
1 Nov 2021 | USD | 41.1 | 43.15 | 41.1 | 42.79 | 42.79 | +2.09 (+5.14%) | 336,600 |
29 Oct 2021 | USD | 40.04 | 40.75 | 40 | 40.7 | 40.7 | +0.54 (+1.34%) | 198,000 |
28 Oct 2021 | USD | 39.89 | 40.7 | 39.89 | 40.16 | 40.16 | +0.38 (+0.96%) | 278,400 |
27 Oct 2021 | USD | 40.32 | 40.51 | 39.64 | 39.78 | 39.78 | -0.78 (-1.92%) | 283,300 |
26 Oct 2021 | USD | 41.8 | 42.31 | 40.38 | 40.56 | 40.56 | -0.86 (-2.08%) | 235,300 |
25 Oct 2021 | USD | 41 | 42.24 | 41 | 41.42 | 41.42 | +0.38 (+0.93%) | 345,100 |
22 Oct 2021 | USD | 40.92 | 41.55 | 40.81 | 41.04 | 41.04 | -0.16 (-0.39%) | 246,500 |
21 Oct 2021 | USD | 40.46 | 41.89 | 40.46 | 41.2 | 41.2 | +0.88 (+2.18%) | 287,000 |
20 Oct 2021 | USD | 39.87 | 41.6 | 39.48 | 40.32 | 40.32 | +0.17 (+0.42%) | 269,800 |
19 Oct 2021 | USD | 41.08 | 41.08 | 39.89 | 40.15 | 40.15 | -0.68 (-1.67%) | 346,300 |
18 Oct 2021 | USD | 40.07 | 40.96 | 39.15 | 40.83 | 40.83 | +1.28 (+3.24%) | 353,900 |
15 Oct 2021 | USD | 40.77 | 42.11 | 39.45 | 39.55 | 39.55 | -0.35 (-0.88%) | 338,800 |
14 Oct 2021 | USD | 40.27 | 40.45 | 39.74 | 39.9 | 39.9 | -0.01 (-0.03%) | 300,200 |
13 Oct 2021 | USD | 40.38 | 40.95 | 39.84 | 39.91 | 39.91 | -0.54 (-1.33%) | 210,000 |
12 Oct 2021 | USD | 39.72 | 40.91 | 39.38 | 40.45 | 40.45 | +0.92 (+2.33%) | 358,800 |
11 Oct 2021 | USD | 40.94 | 41.16 | 39.5 | 39.53 | 39.53 | -1.27 (-3.11%) | 295,800 |
8 Oct 2021 | USD | 41.92 | 42.24 | 40.75 | 40.8 | 40.8 | -0.81 (-1.95%) | 242,600 |
7 Oct 2021 | USD | 40.55 | 42.53 | 40.55 | 41.61 | 41.61 | +1.4 (+3.48%) | 292,000 |
6 Oct 2021 | USD | 39.55 | 40.99 | 39.55 | 40.21 | 40.21 | -0.03 (-0.07%) | 259,500 |