Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2021 | USD | 60.21 | 60.86 | 59.59 | 60.64 | 60.64 | +0.78 (+1.30%) | 232,200 |
20 Sep 2021 | USD | 59.83 | 60.7 | 59.36 | 59.86 | 59.86 | -1.19 (-1.95%) | 315,000 |
17 Sep 2021 | USD | 60.3 | 61.24 | 59.4 | 61.05 | 61.05 | +1.1 (+1.83%) | 897,500 |
16 Sep 2021 | USD | 58.25 | 59.97 | 58.17 | 59.95 | 59.95 | +0.86 (+1.46%) | 589,300 |
15 Sep 2021 | USD | 57.42 | 59.6 | 57.42 | 59.09 | 59.09 | +1.54 (+2.68%) | 403,000 |
14 Sep 2021 | USD | 59.43 | 59.64 | 57.36 | 57.55 | 57.55 | -1.72 (-2.90%) | 316,000 |
13 Sep 2021 | USD | 59.54 | 59.88 | 58.2 | 59.27 | 59.27 | -0.12 (-0.20%) | 358,000 |
10 Sep 2021 | USD | 59.26 | 60.43 | 58.57 | 59.39 | 59.39 | +0.25 (+0.42%) | 486,500 |
9 Sep 2021 | USD | 59.2 | 60.63 | 58.86 | 59.14 | 59.14 | -0.32 (-0.54%) | 484,800 |
8 Sep 2021 | USD | 59.62 | 60.66 | 58.92 | 59.46 | 59.46 | -0.41 (-0.68%) | 361,600 |
7 Sep 2021 | USD | 59.92 | 61.28 | 59.61 | 59.87 | 59.87 | -0.38 (-0.63%) | 443,100 |
3 Sep 2021 | USD | 59.31 | 61.18 | 58.76 | 60.25 | 60.25 | +0.91 (+1.53%) | 825,800 |
2 Sep 2021 | USD | 57.2 | 60 | 56.34 | 59.34 | 59.34 | +2.56 (+4.51%) | 818,900 |
1 Sep 2021 | USD | 52.98 | 58 | 52.29 | 56.78 | 56.78 | +3.86 (+7.29%) | 1,013,900 |
31 Aug 2021 | USD | 51.89 | 53.13 | 51.61 | 52.92 | 52.92 | +1.17 (+2.26%) | 574,700 |
30 Aug 2021 | USD | 52.46 | 53.12 | 51.49 | 51.75 | 51.75 | -0.68 (-1.30%) | 409,600 |
27 Aug 2021 | USD | 50.88 | 53.82 | 50.53 | 52.43 | 52.43 | +1.67 (+3.29%) | 983,900 |
26 Aug 2021 | USD | 51 | 52.56 | 50.62 | 50.76 | 50.76 | -0.3 (-0.59%) | 489,000 |
25 Aug 2021 | USD | 50.47 | 51.11 | 49.89 | 51.06 | 51.06 | +0.47 (+0.93%) | 364,700 |
24 Aug 2021 | USD | 50.98 | 51.21 | 49.4 | 50.59 | 50.59 | -0.62 (-1.21%) | 383,300 |
23 Aug 2021 | USD | 47.42 | 51.57 | 47.36 | 51.21 | 51.21 | +4.31 (+9.19%) | 982,200 |
20 Aug 2021 | USD | 45.73 | 47.78 | 45.63 | 46.9 | 46.9 | +1.1 (+2.40%) | 450,800 |
19 Aug 2021 | USD | 46.18 | 46.71 | 45.5 | 45.8 | 45.8 | -0.85 (-1.82%) | 506,200 |
18 Aug 2021 | USD | 48.01 | 48.01 | 45.75 | 46.65 | 46.65 | -1.42 (-2.95%) | 794,800 |
17 Aug 2021 | USD | 47.61 | 48.27 | 46.81 | 48.07 | 48.07 | +0.3 (+0.63%) | 724,800 |
16 Aug 2021 | USD | 47.84 | 48.28 | 46.96 | 47.77 | 47.77 | -0.35 (-0.73%) | 603,800 |
13 Aug 2021 | USD | 50.23 | 50.23 | 48.04 | 48.12 | 48.12 | -1.51 (-3.04%) | 680,800 |
12 Aug 2021 | USD | 50.9 | 51.62 | 49.52 | 49.63 | 49.63 | -1.34 (-2.63%) | 549,500 |
11 Aug 2021 | USD | 52.29 | 52.54 | 49.82 | 50.97 | 50.97 | -0.51 (-0.99%) | 494,200 |
10 Aug 2021 | USD | 53.58 | 53.58 | 51.4 | 51.48 | 51.48 | -1.61 (-3.03%) | 699,600 |