Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 146.26 | 146.48 | 143.95 | 145.39 | 145.39 | -1.67 (-1.14%) | 1,476,039 |
18 May 2021 | USD | 147.11 | 147.71 | 145.88 | 147.06 | 147.06 | +0.56 (+0.38%) | 1,393,771 |
17 May 2021 | USD | 145.81 | 147.56 | 145.65 | 146.5 | 146.5 | -0.8 (-0.54%) | 1,498,002 |
14 May 2021 | USD | 146.75 | 148.58 | 146.365 | 147.3 | 147.3 | +1.44 (+0.99%) | 4,210,069 |
13 May 2021 | USD | 143.37 | 146.65 | 143.0035 | 145.86 | 145.86 | +2 (+1.39%) | 5,178,886 |
12 May 2021 | USD | 148 | 148.68 | 143.75 | 143.86 | 143.86 | -4.6 (-3.10%) | 2,069,853 |
11 May 2021 | USD | 150.72 | 150.77 | 147.74 | 148.46 | 148.46 | -2.33 (-1.55%) | 756,324 |
10 May 2021 | USD | 152.46 | 154.03 | 150.73 | 150.79 | 150.79 | -0.37 (-0.24%) | 806,287 |
7 May 2021 | USD | 148.25 | 151.37 | 148.09 | 151.16 | 151.16 | +2.32 (+1.56%) | 644,770 |
6 May 2021 | USD | 148 | 149.4 | 147.6 | 148.84 | 148.84 | +1.38 (+0.94%) | 1,095,342 |
5 May 2021 | USD | 145.41 | 147.56 | 144.67 | 147.46 | 147.46 | +1.96 (+1.35%) | 622,195 |
4 May 2021 | USD | 144.51 | 145.67 | 143.93 | 145.5 | 145.5 | +0.44 (+0.30%) | 863,085 |
3 May 2021 | USD | 144.44 | 145.65 | 142.8325 | 145.06 | 145.06 | +0.11 (+0.08%) | 840,103 |
30 Apr 2021 | USD | 141.8 | 145.6 | 140.688 | 144.95 | 144.95 | +4.2 (+2.98%) | 1,040,817 |
29 Apr 2021 | USD | 140.49 | 141.56 | 140.1 | 140.75 | 140.75 | +0.69 (+0.49%) | 690,842 |
28 Apr 2021 | USD | 138.59 | 140.31 | 138.42 | 140.06 | 140.06 | +1.47 (+1.06%) | 907,618 |
27 Apr 2021 | USD | 136.23 | 138.72 | 135.965 | 138.59 | 138.59 | +2.76 (+2.03%) | 802,569 |
26 Apr 2021 | USD | 138.21 | 138.21 | 135.685 | 135.83 | 135.83 | -2.11 (-1.53%) | 740,504 |
23 Apr 2021 | USD | 136.5 | 138.3 | 136.27 | 137.94 | 137.94 | +1.69 (+1.24%) | 564,446 |
22 Apr 2021 | USD | 137 | 137.16 | 135.655 | 136.25 | 136.25 | -0.92 (-0.67%) | 407,565 |
21 Apr 2021 | USD | 136.57 | 137.295 | 135.83 | 137.17 | 137.17 | +0.91 (+0.67%) | 437,966 |
20 Apr 2021 | USD | 136.47 | 137.34 | 135.92 | 136.26 | 136.26 | 0.0 (0.0%) | 579,265 |
19 Apr 2021 | USD | 136.27 | 136.61 | 134.84 | 136.26 | 136.26 | -0.54 (-0.39%) | 625,504 |
16 Apr 2021 | USD | 135.86 | 137.44 | 134.8 | 136.8 | 136.8 | +1.74 (+1.29%) | 776,041 |
15 Apr 2021 | USD | 133.44 | 135.14 | 133.44 | 135.06 | 135.06 | +2.08 (+1.56%) | 650,097 |
14 Apr 2021 | USD | 133.76 | 134.63 | 132.48 | 132.98 | 132.98 | -0.97 (-0.72%) | 575,841 |
13 Apr 2021 | USD | 132.31 | 134.69 | 131.47 | 133.95 | 133.95 | +1.6 (+1.21%) | 552,504 |
12 Apr 2021 | USD | 132.34 | 132.76 | 131.43 | 132.35 | 132.35 | -0.2 (-0.15%) | 557,758 |
9 Apr 2021 | USD | 133.12 | 133.66 | 132.5 | 132.55 | 132.55 | +0.18 (+0.14%) | 766,232 |
8 Apr 2021 | USD | 129.9 | 132.38 | 129.71 | 132.37 | 132.37 | +2.54 (+1.96%) | 882,383 |