Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 63.65 | 65.78 | 63 | 65.49 | 27.2195 | +2.22 (+3.51%) | 54,220 |
26 Aug 2021 | USD | 64.55 | 65.365 | 63.27 | 63.27 | 26.2968 | -2.79 (-4.22%) | 36,669 |
25 Aug 2021 | USD | 66.96 | 66.97 | 65.6 | 66.06 | 27.4564 | +0.1 (+0.15%) | 122,093 |
24 Aug 2021 | USD | 66.41 | 67.1 | 65.4853 | 65.96 | 27.4148 | +0.09 (+0.14%) | 62,757 |
23 Aug 2021 | USD | 65.68 | 66.5 | 65.435 | 65.87 | 27.3774 | +1.7 (+2.65%) | 41,031 |
20 Aug 2021 | USD | 63.47 | 64.6699 | 63.115 | 64.17 | 26.6708 | -0.05 (-0.08%) | 30,319 |
19 Aug 2021 | USD | 63.8 | 66.0337 | 62.15 | 64.22 | 26.6916 | +0.07 (+0.11%) | 51,253 |
18 Aug 2021 | USD | 66.54 | 67.0373 | 64 | 64.15 | 26.6625 | -2.04 (-3.08%) | 45,959 |
17 Aug 2021 | USD | 67.45 | 67.74 | 65.2545 | 66.19 | 27.5104 | -2.22 (-3.25%) | 39,863 |
16 Aug 2021 | USD | 67.47 | 68.88 | 65.69 | 68.41 | 28.4331 | +0.8 (+1.18%) | 34,389 |
13 Aug 2021 | USD | 69.27 | 69.58 | 67.61 | 67.61 | 28.1006 | -1.4 (-2.03%) | 19,421 |
12 Aug 2021 | USD | 70 | 70 | 68.79 | 69.01 | 28.6825 | -0.91 (-1.30%) | 21,169 |
11 Aug 2021 | USD | 69.45 | 69.99 | 67.72 | 69.92 | 29.0607 | +0.65 (+0.94%) | 33,315 |
10 Aug 2021 | USD | 67.19 | 69.61 | 66.2377 | 69.27 | 28.7905 | +3.14 (+4.75%) | 37,106 |
9 Aug 2021 | USD | 65.04 | 66.734 | 64.6972 | 66.13 | 27.4855 | +0.62 (+0.95%) | 12,246 |
6 Aug 2021 | USD | 65.47 | 65.93 | 64.26 | 65.51 | 27.2278 | +0.71 (+1.10%) | 26,036 |
5 Aug 2021 | USD | 63.83 | 67.3487 | 63.83 | 64.8 | 26.9327 | -0.57 (-0.87%) | 34,315 |
4 Aug 2021 | USD | 64.84 | 67.25 | 63.08 | 65.37 | 27.1696 | -0.19 (-0.29%) | 33,117 |
3 Aug 2021 | USD | 63.73 | 66.13 | 62.9 | 65.56 | 27.2485 | +2.25 (+3.55%) | 20,479 |
2 Aug 2021 | USD | 63.54 | 66.2499 | 62.66 | 63.31 | 26.3134 | -0.54 (-0.85%) | 48,426 |
30 Jul 2021 | USD | 63.48 | 64.789 | 62.52 | 63.85 | 26.5378 | -0.33 (-0.51%) | 38,035 |
29 Jul 2021 | USD | 64.74 | 64.74 | 62.75 | 64.18 | 26.675 | +0.5 (+0.79%) | 15,595 |
28 Jul 2021 | USD | 63.12 | 64.01 | 61.76 | 63.68 | 26.4672 | +0.73 (+1.16%) | 28,078 |
27 Jul 2021 | USD | 67.17 | 67.66 | 62.03 | 62.95 | 26.1638 | -4.71 (-6.96%) | 51,974 |
26 Jul 2021 | USD | 65.72 | 67.74 | 65.71 | 67.66 | 28.1214 | +1.64 (+2.48%) | 35,434 |
23 Jul 2021 | USD | 66.46 | 67.2115 | 65.3801 | 66.02 | 27.4397 | -0.28 (-0.42%) | 11,429 |
22 Jul 2021 | USD | 67.01 | 67.3 | 64.27 | 66.3 | 27.5561 | -0.17 (-0.26%) | 24,077 |
21 Jul 2021 | USD | 64.94 | 68.0274 | 63.795 | 66.47 | 27.6268 | +2.73 (+4.28%) | 59,139 |
20 Jul 2021 | USD | 60.88 | 64.09 | 60.38 | 63.74 | 26.4921 | +2.78 (+4.56%) | 41,404 |
19 Jul 2021 | USD | 60.01 | 61.2 | 57.085 | 60.96 | 25.3367 | -1.76 (-2.81%) | 104,346 |