Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 40.53 | 41.02 | 40.36 | 40.48 | 40.48 | -0.1 (-0.25%) | 1,241,100 |
8 Oct 2021 | USD | 41.17 | 41.34 | 40.55 | 40.58 | 40.58 | -0.4 (-0.98%) | 1,417,100 |
7 Oct 2021 | USD | 40.96 | 41.51 | 40.88 | 40.98 | 40.98 | +0.25 (+0.61%) | 1,590,200 |
6 Oct 2021 | USD | 40.07 | 40.94 | 40.07 | 40.73 | 40.73 | +0.21 (+0.52%) | 1,660,800 |
5 Oct 2021 | USD | 40.58 | 40.94 | 40.18 | 40.52 | 40.52 | +0.24 (+0.60%) | 2,673,600 |
4 Oct 2021 | USD | 41.18 | 41.25 | 39.59 | 40.28 | 40.28 | -1.27 (-3.06%) | 4,379,400 |
1 Oct 2021 | USD | 40.67 | 41.7 | 39.24 | 41.55 | 41.55 | +0.65 (+1.59%) | 4,616,900 |
30 Sep 2021 | USD | 40.8 | 41.66 | 40.8 | 40.9 | 40.9 | +0.08 (+0.20%) | 4,038,100 |
29 Sep 2021 | USD | 40.84 | 41.54 | 40.69 | 40.82 | 40.82 | +0.42 (+1.04%) | 3,735,900 |
28 Sep 2021 | USD | 41.5 | 41.58 | 39.71 | 40.4 | 40.4 | -1.6 (-3.81%) | 8,875,800 |
27 Sep 2021 | USD | 43.9 | 43.9 | 41.825 | 42 | 42 | -2.01 (-4.57%) | 6,206,500 |
24 Sep 2021 | USD | 43.58 | 44.06 | 43.58 | 44.01 | 44.01 | +0.21 (+0.48%) | 2,146,400 |
23 Sep 2021 | USD | 44.2 | 44.37 | 43.62 | 43.8 | 43.8 | -0.2 (-0.45%) | 4,421,500 |
22 Sep 2021 | USD | 43.1 | 44.12 | 42.97 | 44 | 44 | +1.15 (+2.68%) | 5,261,900 |
21 Sep 2021 | USD | 42.8 | 42.91 | 42.25 | 42.85 | 42.85 | +0.33 (+0.78%) | 4,167,600 |
20 Sep 2021 | USD | 42.25 | 42.65 | 41.97 | 42.52 | 42.52 | -0.29 (-0.68%) | 4,610,500 |
17 Sep 2021 | USD | 43.03 | 43.295 | 42.63 | 42.81 | 42.81 | -0.23 (-0.53%) | 6,779,000 |
16 Sep 2021 | USD | 42.47 | 43.13 | 42.39 | 43.04 | 43.04 | +0.45 (+1.06%) | 4,818,400 |
15 Sep 2021 | USD | 42.08 | 42.89 | 41.96 | 42.59 | 42.59 | +0.58 (+1.38%) | 5,109,100 |
14 Sep 2021 | USD | 43.47 | 43.77 | 41.87 | 42.01 | 42.01 | -0.32 (-0.76%) | 11,867,600 |
13 Sep 2021 | USD | 41.83 | 42.73 | 41.531 | 42.33 | 42.33 | 0.0 (0.0%) | 8,410,700 |
10 Sep 2021 | USD | 42.13 | 42.69 | 42 | 42.33 | 42.33 | +0.46 (+1.10%) | 3,895,300 |
9 Sep 2021 | USD | 41.855 | 42.57 | 41.58 | 41.87 | 41.87 | +0.1 (+0.24%) | 3,136,300 |
8 Sep 2021 | USD | 41.88 | 42.04 | 41.42 | 41.77 | 41.77 | -0.23 (-0.55%) | 5,154,300 |
7 Sep 2021 | USD | 41.95 | 42.19 | 41.14 | 42 | 42 | +1.28 (+3.14%) | 4,619,800 |
3 Sep 2021 | USD | 40.56 | 40.98 | 40.37 | 40.72 | 40.72 | +0.05 (+0.12%) | 2,627,800 |
2 Sep 2021 | USD | 40.02 | 40.69 | 39.83 | 40.67 | 40.67 | +0.76 (+1.90%) | 2,554,900 |
1 Sep 2021 | USD | 39.39 | 40.05 | 39.11 | 39.91 | 39.91 | +0.47 (+1.19%) | 1,904,500 |
31 Aug 2021 | USD | 40.02 | 40.31 | 39.43 | 39.44 | 39.44 | -0.49 (-1.23%) | 3,627,000 |
30 Aug 2021 | USD | 39.58 | 40.03 | 39.38 | 39.93 | 39.93 | +0.65 (+1.65%) | 2,253,900 |