Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | USD | 69.91 | 69.92 | 69.32 | 69.39 | 69.39 | -0.41 (-0.59%) | 643,100 |
24 Aug 2021 | USD | 69.51 | 69.81 | 68.5 | 69.8 | 69.8 | +0.3 (+0.43%) | 1,987,600 |
23 Aug 2021 | USD | 69.48 | 69.9 | 69.41 | 69.5 | 69.5 | -0.04 (-0.06%) | 743,600 |
20 Aug 2021 | USD | 68.74 | 69.91 | 68.41 | 69.54 | 69.54 | +0.71 (+1.03%) | 1,134,400 |
19 Aug 2021 | USD | 68.03 | 69.17 | 68.03 | 68.83 | 68.83 | +0.32 (+0.47%) | 538,600 |
18 Aug 2021 | USD | 69.81 | 69.85 | 68.49 | 68.51 | 68.51 | -1.47 (-2.10%) | 655,600 |
17 Aug 2021 | USD | 69.53 | 70.24 | 69.53 | 69.98 | 69.98 | +0.09 (+0.13%) | 488,800 |
16 Aug 2021 | USD | 69.32 | 69.92 | 69.23 | 69.89 | 69.89 | +0.66 (+0.95%) | 594,300 |
13 Aug 2021 | USD | 68.3 | 69.33 | 68.3 | 69.23 | 69.23 | +0.86 (+1.26%) | 451,600 |
12 Aug 2021 | USD | 69.72 | 69.72 | 68.3 | 68.37 | 68.37 | -0.99 (-1.43%) | 866,600 |
11 Aug 2021 | USD | 69.63 | 69.84 | 69.31 | 69.36 | 69.36 | -0.31 (-0.44%) | 447,400 |
10 Aug 2021 | USD | 70.19 | 70.2 | 69.21 | 69.67 | 69.67 | -0.37 (-0.53%) | 497,700 |
9 Aug 2021 | USD | 70.4 | 70.74 | 69.93 | 70.04 | 70.04 | -0.3 (-0.43%) | 657,700 |
6 Aug 2021 | USD | 70.73 | 70.88 | 70.24 | 70.34 | 70.34 | -0.13 (-0.18%) | 546,300 |
5 Aug 2021 | USD | 70.36 | 70.53 | 70.05 | 70.47 | 70.47 | +0.51 (+0.73%) | 511,200 |
4 Aug 2021 | USD | 70.7 | 71.15 | 69.93 | 69.96 | 69.96 | -0.82 (-1.16%) | 653,700 |
3 Aug 2021 | USD | 70.88 | 71.29 | 70.56 | 70.78 | 70.78 | -0.01 (-0.01%) | 482,500 |
2 Aug 2021 | USD | 71.09 | 71.54 | 70.71 | 70.79 | 70.79 | -0.13 (-0.18%) | 772,200 |
30 Jul 2021 | USD | 71.45 | 72 | 70.84 | 70.92 | 70.92 | -0.54 (-0.76%) | 1,465,700 |
29 Jul 2021 | USD | 72.56 | 72.6 | 71.4 | 71.46 | 71.46 | -0.7 (-0.97%) | 598,000 |
28 Jul 2021 | USD | 72.4 | 73.24 | 72 | 72.16 | 72.16 | -0.31 (-0.43%) | 601,300 |
27 Jul 2021 | USD | 71.96 | 73.49 | 71.89 | 72.47 | 72.47 | +0.22 (+0.30%) | 726,500 |
26 Jul 2021 | USD | 71.9 | 72.53 | 71.74 | 72.25 | 72.25 | +0.23 (+0.32%) | 620,800 |
23 Jul 2021 | USD | 71.52 | 72.14 | 70.83 | 72.02 | 72.02 | +0.78 (+1.09%) | 580,000 |
22 Jul 2021 | USD | 72.39 | 72.39 | 71.18 | 71.24 | 71.24 | -1.26 (-1.74%) | 485,000 |
21 Jul 2021 | USD | 72.48 | 72.82 | 72.33 | 72.5 | 72.5 | +0.31 (+0.43%) | 746,500 |
20 Jul 2021 | USD | 71.8 | 72.54 | 71.61 | 72.19 | 72.19 | +0.67 (+0.94%) | 763,900 |
19 Jul 2021 | USD | 71.16 | 72.05 | 70.9 | 71.52 | 71.52 | -0.44 (-0.61%) | 685,000 |
16 Jul 2021 | USD | 72.66 | 72.66 | 71.7 | 71.96 | 71.96 | -0.71 (-0.98%) | 1,388,200 |
15 Jul 2021 | USD | 72.61 | 72.89 | 71.57 | 72.67 | 72.67 | -0.11 (-0.15%) | 874,400 |