Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2021 | USD | 27.88 | 28.04 | 27.05 | 27.24 | 27.24 | -0.38 (-1.38%) | 1,871,700 |
5 Aug 2021 | USD | 27.04 | 27.94 | 27.04 | 27.62 | 27.62 | +0.49 (+1.81%) | 1,302,700 |
4 Aug 2021 | USD | 28.74 | 28.74 | 26.59 | 27.13 | 27.13 | -1.33 (-4.67%) | 3,598,900 |
3 Aug 2021 | USD | 28.41 | 28.68 | 27.7 | 28.46 | 28.46 | +0.13 (+0.46%) | 1,507,000 |
2 Aug 2021 | USD | 28.66 | 29.22 | 28.21 | 28.33 | 28.33 | -0.21 (-0.74%) | 1,562,500 |
30 Jul 2021 | USD | 28.65 | 29.35 | 28.18 | 28.54 | 28.54 | -0.2 (-0.70%) | 2,004,900 |
29 Jul 2021 | USD | 29.2 | 30.03 | 28.62 | 28.74 | 28.74 | -0.39 (-1.34%) | 1,354,000 |
28 Jul 2021 | USD | 29.3 | 29.64 | 28.52 | 29.13 | 29.13 | +0.05 (+0.17%) | 1,092,700 |
27 Jul 2021 | USD | 29.63 | 29.83 | 28.44 | 29.08 | 29.08 | -0.75 (-2.51%) | 1,993,600 |
26 Jul 2021 | USD | 28.91 | 30.02 | 28.78 | 29.83 | 29.83 | +1.11 (+3.86%) | 2,042,600 |
23 Jul 2021 | USD | 29.53 | 29.66 | 28.55 | 28.72 | 28.72 | -0.69 (-2.35%) | 1,503,700 |
22 Jul 2021 | USD | 30.25 | 30.35 | 28.96 | 29.41 | 29.41 | -0.48 (-1.61%) | 1,508,300 |
21 Jul 2021 | USD | 28.79 | 30.19 | 28.78 | 29.89 | 29.89 | +0.84 (+2.89%) | 3,022,500 |
20 Jul 2021 | USD | 28.08 | 29.33 | 27.5 | 29.05 | 29.05 | +1.91 (+7.04%) | 5,561,300 |
19 Jul 2021 | USD | 26.27 | 27.62 | 26.16 | 27.14 | 27.14 | -0.02 (-0.07%) | 3,280,500 |
16 Jul 2021 | USD | 27.82 | 27.93 | 26.84 | 27.16 | 27.16 | -0.52 (-1.88%) | 1,828,300 |
15 Jul 2021 | USD | 27.99 | 28.61 | 26.86 | 27.68 | 27.68 | -0.21 (-0.75%) | 2,677,600 |
14 Jul 2021 | USD | 29.12 | 29.92 | 27.83 | 27.89 | 27.89 | -1.46 (-4.97%) | 2,904,300 |
13 Jul 2021 | USD | 30 | 31.7 | 29.06 | 29.35 | 29.35 | -0.75 (-2.49%) | 3,650,400 |
12 Jul 2021 | USD | 29.67 | 30.31 | 28.99 | 30.1 | 30.1 | +0.5 (+1.69%) | 2,712,200 |
9 Jul 2021 | USD | 29.05 | 29.95 | 28.97 | 29.6 | 29.6 | +1.15 (+4.04%) | 2,526,600 |
8 Jul 2021 | USD | 28.14 | 29.28 | 27.43 | 28.45 | 28.45 | -0.4 (-1.39%) | 3,571,400 |
7 Jul 2021 | USD | 29.7 | 30.07 | 28.53 | 28.85 | 28.85 | -1.43 (-4.72%) | 3,395,700 |
6 Jul 2021 | USD | 31.27 | 31.32 | 29.7 | 30.28 | 30.28 | -1.02 (-3.26%) | 4,208,100 |
2 Jul 2021 | USD | 32.25 | 32.61 | 31.15 | 31.3 | 31.3 | -1.34 (-4.11%) | 4,290,400 |
1 Jul 2021 | USD | 34.68 | 35.24 | 32.1 | 32.64 | 32.64 | -0.65 (-1.95%) | 12,267,100 |
30 Jun 2021 | USD | 30.82 | 39.3 | 30.6 | 33.29 | 33.29 | +3.38 (+11.30%) | 51,455,300 |
29 Jun 2021 | USD | 31.08 | 31.33 | 29.65 | 29.91 | 29.91 | -0.75 (-2.45%) | 6,026,700 |
28 Jun 2021 | USD | 30.35 | 31.96 | 29.94 | 30.66 | 30.66 | +1.73 (+5.98%) | 6,645,800 |
25 Jun 2021 | USD | 30.25 | 30.56 | 28.92 | 28.93 | 28.93 | -1.32 (-4.36%) | 6,747,800 |