Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2021 | USD | 46.72 | 47.32 | 46.45 | 46.79 | 46.79 | +0.54 (+1.17%) | 772,479 |
7 Apr 2021 | USD | 47.68 | 47.76 | 46.15 | 46.25 | 46.25 | -1.75 (-3.65%) | 815,541 |
6 Apr 2021 | USD | 48.14 | 48.71 | 47.53 | 48 | 48 | -0.52 (-1.07%) | 597,273 |
5 Apr 2021 | USD | 47.88 | 49.68 | 47.55 | 48.52 | 48.52 | +1.58 (+3.37%) | 1,464,192 |
1 Apr 2021 | USD | 47.01 | 47.35 | 46.47 | 46.94 | 46.94 | +0.14 (+0.30%) | 771,575 |
31 Mar 2021 | USD | 46.32 | 46.96 | 45.63 | 46.8 | 46.8 | +0.65 (+1.41%) | 738,450 |
30 Mar 2021 | USD | 44.65 | 46.265 | 44.07 | 46.15 | 46.15 | +1.51 (+3.38%) | 643,748 |
29 Mar 2021 | USD | 45.12 | 45.71 | 44.55 | 44.64 | 44.64 | -0.84 (-1.85%) | 625,287 |
26 Mar 2021 | USD | 45.06 | 45.51 | 44.15 | 45.48 | 45.48 | +0.75 (+1.68%) | 613,618 |
25 Mar 2021 | USD | 44.04 | 44.9 | 43.38 | 44.73 | 44.73 | +0.46 (+1.04%) | 741,760 |
24 Mar 2021 | USD | 45.61 | 45.83 | 44.27 | 44.27 | 44.27 | -1.01 (-2.23%) | 666,844 |
23 Mar 2021 | USD | 45.35 | 45.8 | 44.91 | 45.28 | 45.28 | -0.06 (-0.13%) | 729,829 |
22 Mar 2021 | USD | 44 | 45.49 | 43.64 | 45.34 | 45.34 | +1.07 (+2.42%) | 715,994 |
19 Mar 2021 | USD | 44.91 | 45.475 | 44.08 | 44.27 | 44.27 | -0.15 (-0.34%) | 2,711,183 |
18 Mar 2021 | USD | 45.64 | 46.16 | 44.13 | 44.42 | 44.42 | -1.56 (-3.39%) | 1,459,294 |
17 Mar 2021 | USD | 45.84 | 46.39 | 44.33 | 45.98 | 45.98 | -0.56 (-1.20%) | 753,576 |
16 Mar 2021 | USD | 46.46 | 46.92 | 45.73 | 46.54 | 46.54 | +0.27 (+0.58%) | 780,495 |
15 Mar 2021 | USD | 45.35 | 46.49 | 45.16 | 46.27 | 46.27 | +0.86 (+1.89%) | 1,060,237 |
12 Mar 2021 | USD | 45.35 | 45.52 | 44.33 | 45.41 | 45.41 | -0.03 (-0.07%) | 699,479 |
11 Mar 2021 | USD | 44.52 | 46 | 43.63 | 45.44 | 45.44 | +1.84 (+4.22%) | 1,258,522 |
10 Mar 2021 | USD | 44.44 | 45.29 | 43.24 | 43.6 | 43.6 | -0.49 (-1.11%) | 1,059,659 |
9 Mar 2021 | USD | 42.5 | 45.03 | 42.23 | 44.09 | 44.09 | +2.84 (+6.88%) | 1,669,614 |
8 Mar 2021 | USD | 41.4 | 42.19 | 40.33 | 41.25 | 41.25 | -0.24 (-0.58%) | 1,292,104 |
5 Mar 2021 | USD | 43.46 | 43.66 | 39.97 | 41.49 | 41.49 | -1.9 (-4.38%) | 1,732,812 |
4 Mar 2021 | USD | 45.56 | 46.63 | 42.51 | 43.39 | 43.39 | -2.04 (-4.49%) | 1,701,012 |
3 Mar 2021 | USD | 46.06 | 46.778 | 45.21 | 45.43 | 45.43 | -0.53 (-1.15%) | 1,352,810 |
2 Mar 2021 | USD | 45.91 | 46.96 | 45.41 | 45.96 | 45.96 | -0.21 (-0.45%) | 1,046,453 |
1 Mar 2021 | USD | 47.21 | 47.3 | 45.96 | 46.17 | 46.17 | -0.01 (-0.02%) | 989,105 |
26 Feb 2021 | USD | 45.65 | 46.76 | 44.57 | 46.18 | 46.18 | +0.66 (+1.45%) | 1,239,302 |
25 Feb 2021 | USD | 46.33 | 46.78 | 45.22 | 45.52 | 45.52 | -1.21 (-2.59%) | 1,189,712 |