Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 58.72 | 58.74 | 57.18 | 57.33 | 57.33 | -1.35 (-2.30%) | 624,100 |
2 Jun 2021 | USD | 60.39 | 60.39 | 58.4 | 58.68 | 58.68 | -1.43 (-2.38%) | 747,100 |
1 Jun 2021 | USD | 59.54 | 60.94 | 59.54 | 60.11 | 60.11 | +1.11 (+1.88%) | 1,019,300 |
28 May 2021 | USD | 59.29 | 59.57 | 58.09 | 59 | 59 | 0.0 (0.0%) | 911,200 |
27 May 2021 | USD | 59.76 | 60.07 | 58.3 | 59 | 59 | +0.09 (+0.15%) | 1,873,400 |
26 May 2021 | USD | 56.52 | 59.28 | 56.29 | 58.91 | 58.91 | +2.24 (+3.95%) | 1,583,618 |
25 May 2021 | USD | 57.04 | 58.56 | 56.44 | 56.67 | 56.67 | +0.31 (+0.55%) | 1,697,289 |
24 May 2021 | USD | 55.94 | 56.86 | 55.34 | 56.36 | 56.36 | +0.35 (+0.62%) | 1,069,577 |
21 May 2021 | USD | 56.62 | 57.32 | 55.95 | 56.01 | 56.01 | -0.23 (-0.41%) | 1,050,200 |
20 May 2021 | USD | 56.34 | 56.66 | 55.25 | 56.24 | 56.24 | -0.3 (-0.53%) | 1,230,500 |
19 May 2021 | USD | 55.12 | 56.8 | 54.75 | 56.54 | 56.54 | +0.12 (+0.21%) | 1,015,900 |
18 May 2021 | USD | 58.19 | 58.19 | 56.38 | 56.42 | 56.42 | -1.59 (-2.74%) | 1,121,400 |
17 May 2021 | USD | 56.98 | 58.12 | 56.6 | 58.01 | 58.01 | +0.35 (+0.61%) | 1,179,500 |
14 May 2021 | USD | 56.03 | 58.15 | 55.66 | 57.66 | 57.66 | +2.16 (+3.89%) | 940,000 |
13 May 2021 | USD | 54 | 56.51 | 53.53 | 55.5 | 55.5 | +1.44 (+2.66%) | 1,338,200 |
12 May 2021 | USD | 56.49 | 56.58 | 53.55 | 54.06 | 54.06 | -1.93 (-3.45%) | 1,407,400 |
11 May 2021 | USD | 56.71 | 56.91 | 54.5 | 55.99 | 55.99 | -1.72 (-2.98%) | 1,670,600 |
10 May 2021 | USD | 58.25 | 59.88 | 57.63 | 57.71 | 57.71 | -0.26 (-0.45%) | 1,354,800 |
7 May 2021 | USD | 58.51 | 59.01 | 57.6 | 57.97 | 57.97 | -1.47 (-2.47%) | 1,502,200 |
6 May 2021 | USD | 60.06 | 60.84 | 58.67 | 59.44 | 59.44 | -0.86 (-1.43%) | 897,600 |
5 May 2021 | USD | 59.2 | 60.72 | 59.2 | 60.3 | 60.3 | +1.9 (+3.25%) | 720,200 |
4 May 2021 | USD | 58.56 | 58.6 | 56.52 | 58.4 | 58.4 | -0.33 (-0.56%) | 805,600 |
3 May 2021 | USD | 59.01 | 59.1 | 57.59 | 58.73 | 58.73 | +0.48 (+0.82%) | 965,600 |
30 Apr 2021 | USD | 59.5 | 59.6 | 57.91 | 58.25 | 58.25 | -1.75 (-2.92%) | 931,300 |
29 Apr 2021 | USD | 60.2 | 61.4 | 59.34 | 60 | 60 | -0.32 (-0.53%) | 807,200 |
28 Apr 2021 | USD | 61.11 | 63.49 | 59.66 | 60.32 | 60.32 | -0.32 (-0.53%) | 2,291,300 |
27 Apr 2021 | USD | 59.28 | 60.86 | 58.53 | 60.64 | 60.64 | +1.39 (+2.35%) | 2,076,100 |
26 Apr 2021 | USD | 59.11 | 59.79 | 58.89 | 59.25 | 59.25 | +0.38 (+0.65%) | 1,577,800 |
23 Apr 2021 | USD | 58.19 | 59.18 | 58.14 | 58.87 | 58.87 | +0.78 (+1.34%) | 1,092,400 |
22 Apr 2021 | USD | 58.44 | 59.83 | 58.09 | 58.09 | 58.09 | -0.18 (-0.31%) | 1,569,300 |