Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2021 | USD | 67.81 | 70.48 | 67.62 | 69.39 | 69.39 | +2.17 (+3.23%) | 562,600 |
30 Mar 2021 | USD | 66.99 | 67.85 | 65.09 | 67.22 | 67.22 | +0.06 (+0.09%) | 670,400 |
29 Mar 2021 | USD | 70 | 70 | 66.79 | 67.16 | 67.16 | -2.74 (-3.92%) | 495,700 |
26 Mar 2021 | USD | 72.94 | 72.94 | 68.65 | 69.9 | 69.9 | -0.71 (-1.01%) | 405,500 |
25 Mar 2021 | USD | 69.55 | 70.95 | 68.48 | 70.61 | 70.61 | +0.3 (+0.43%) | 436,900 |
24 Mar 2021 | USD | 73.82 | 73.82 | 70.2 | 70.31 | 70.31 | -2.65 (-3.63%) | 409,800 |
23 Mar 2021 | USD | 75.84 | 76.32 | 72.44 | 72.96 | 72.96 | -3.55 (-4.64%) | 386,047 |
22 Mar 2021 | USD | 76.16 | 77.58 | 75.2 | 76.51 | 76.51 | +0.59 (+0.78%) | 515,037 |
19 Mar 2021 | USD | 73.33 | 76.75 | 72.53 | 75.92 | 75.92 | +3.04 (+4.17%) | 1,561,800 |
18 Mar 2021 | USD | 76.59 | 77.39 | 72.44 | 72.88 | 72.88 | -4.42 (-5.72%) | 648,300 |
17 Mar 2021 | USD | 75 | 77.84 | 75 | 77.3 | 77.3 | +1.2 (+1.58%) | 422,700 |
16 Mar 2021 | USD | 77.97 | 78.87 | 75.25 | 76.1 | 76.1 | -1.48 (-1.91%) | 226,100 |
15 Mar 2021 | USD | 77 | 77.74 | 75.46 | 77.58 | 77.58 | +0.51 (+0.66%) | 319,700 |
12 Mar 2021 | USD | 74.62 | 77.38 | 73.5 | 77.07 | 77.07 | +1.41 (+1.86%) | 353,000 |
11 Mar 2021 | USD | 75.22 | 75.91 | 73 | 75.66 | 75.66 | +1.87 (+2.53%) | 579,800 |
10 Mar 2021 | USD | 76.73 | 77.7 | 73.43 | 73.79 | 73.79 | -1.63 (-2.16%) | 407,900 |
9 Mar 2021 | USD | 72.97 | 75.78 | 72.51 | 75.42 | 75.42 | +3.96 (+5.54%) | 465,800 |
8 Mar 2021 | USD | 73.75 | 74.44 | 71.01 | 71.46 | 71.46 | -2.11 (-2.87%) | 544,500 |
5 Mar 2021 | USD | 71.91 | 73.83 | 69.02 | 73.57 | 73.57 | +2.06 (+2.88%) | 640,300 |
4 Mar 2021 | USD | 73.13 | 74.56 | 70.86 | 71.51 | 71.51 | -1.75 (-2.39%) | 1,078,200 |
3 Mar 2021 | USD | 71.12 | 74.08 | 68.92 | 73.26 | 73.26 | -3.55 (-4.62%) | 1,395,600 |
2 Mar 2021 | USD | 80.53 | 80.53 | 75.89 | 76.81 | 76.81 | -3.27 (-4.08%) | 666,600 |
1 Mar 2021 | USD | 81.57 | 81.84 | 79.96 | 80.08 | 80.08 | -0.27 (-0.34%) | 420,100 |
26 Feb 2021 | USD | 80.43 | 81.37 | 77.52 | 80.35 | 80.35 | +0.86 (+1.08%) | 529,000 |
25 Feb 2021 | USD | 79.42 | 80.8 | 78.06 | 79.49 | 79.49 | -0.61 (-0.76%) | 323,900 |
24 Feb 2021 | USD | 75.97 | 82.25 | 75.97 | 80.1 | 80.1 | +3.54 (+4.62%) | 725,600 |
23 Feb 2021 | USD | 77.22 | 78.99 | 75.24 | 76.56 | 76.56 | -2.09 (-2.66%) | 515,800 |
22 Feb 2021 | USD | 81.14 | 81.57 | 78.46 | 78.65 | 78.65 | -2.46 (-3.03%) | 388,200 |
19 Feb 2021 | USD | 80.73 | 83.89 | 80.19 | 81.11 | 81.11 | +0.64 (+0.80%) | 430,100 |
18 Feb 2021 | USD | 81.52 | 81.52 | 80 | 80.47 | 80.47 | -1.23 (-1.51%) | 272,100 |