Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 42.93 | 44.24 | 42.36 | 43.16 | 43.16 | +0.36 (+0.84%) | 993,400 |
4 Oct 2021 | USD | 42.77 | 43.15 | 41.76 | 42.8 | 42.8 | +0.03 (+0.07%) | 698,400 |
1 Oct 2021 | USD | 43.39 | 43.72 | 42.32 | 42.77 | 42.77 | -0.59 (-1.36%) | 1,143,100 |
30 Sep 2021 | USD | 47.69 | 48.25 | 43.04 | 43.36 | 43.36 | -5.02 (-10.38%) | 1,995,000 |
29 Sep 2021 | USD | 49.08 | 49.42 | 48.14 | 48.38 | 48.38 | -0.14 (-0.29%) | 484,900 |
28 Sep 2021 | USD | 49.33 | 50.1 | 48.47 | 48.52 | 48.52 | -1.02 (-2.06%) | 932,000 |
27 Sep 2021 | USD | 46.53 | 49.85 | 46.53 | 49.54 | 49.54 | +2.98 (+6.40%) | 1,003,700 |
24 Sep 2021 | USD | 46.63 | 47.01 | 46.2 | 46.56 | 46.56 | -0.12 (-0.26%) | 585,200 |
23 Sep 2021 | USD | 46.5 | 47.78 | 46.45 | 46.68 | 46.68 | +0.4 (+0.86%) | 864,900 |
22 Sep 2021 | USD | 45.25 | 47.35 | 45.01 | 46.28 | 46.28 | +1.58 (+3.53%) | 996,700 |
21 Sep 2021 | USD | 46.3 | 46.95 | 44.65 | 44.7 | 44.7 | -2.82 (-5.93%) | 1,008,700 |
20 Sep 2021 | USD | 46.5 | 47.61 | 46.2 | 47.52 | 47.52 | -0.16 (-0.34%) | 925,700 |
17 Sep 2021 | USD | 47.64 | 48.18 | 47.5 | 47.68 | 47.68 | +0.3 (+0.63%) | 1,364,200 |
16 Sep 2021 | USD | 47.12 | 48.25 | 46.9 | 47.38 | 47.38 | +0.09 (+0.19%) | 760,500 |
15 Sep 2021 | USD | 45.37 | 47.56 | 45.37 | 47.29 | 47.29 | +1.86 (+4.09%) | 1,174,000 |
14 Sep 2021 | USD | 46.4 | 46.4 | 44.8 | 45.43 | 45.43 | -0.92 (-1.98%) | 689,400 |
13 Sep 2021 | USD | 46.07 | 47.3 | 45.81 | 46.35 | 46.35 | +0.37 (+0.80%) | 634,900 |
10 Sep 2021 | USD | 46.99 | 47.32 | 45.88 | 45.98 | 45.98 | -0.73 (-1.56%) | 728,100 |
9 Sep 2021 | USD | 45.67 | 47.03 | 45.62 | 46.71 | 46.71 | +0.56 (+1.21%) | 682,200 |
8 Sep 2021 | USD | 46.32 | 46.32 | 44.95 | 46.15 | 46.15 | +0.13 (+0.28%) | 931,300 |
7 Sep 2021 | USD | 47.38 | 47.72 | 45.98 | 46.02 | 46.02 | -1.78 (-3.72%) | 1,164,900 |
3 Sep 2021 | USD | 47.75 | 47.99 | 46.85 | 47.8 | 47.8 | 0.0 (0.0%) | 740,100 |
2 Sep 2021 | USD | 48.18 | 48.69 | 47.21 | 47.8 | 47.8 | -0.66 (-1.36%) | 848,300 |
1 Sep 2021 | USD | 48.91 | 48.99 | 48 | 48.46 | 48.46 | -0.2 (-0.41%) | 880,800 |
31 Aug 2021 | USD | 51.28 | 51.53 | 48.17 | 48.66 | 48.66 | -2.59 (-5.05%) | 2,036,700 |
30 Aug 2021 | USD | 50.95 | 52.19 | 50.46 | 51.25 | 51.25 | -0.37 (-0.72%) | 1,357,500 |
27 Aug 2021 | USD | 47.05 | 53.31 | 46.87 | 51.62 | 51.62 | -2.63 (-4.85%) | 4,246,700 |
26 Aug 2021 | USD | 56.35 | 56.83 | 54.2 | 54.25 | 54.25 | -3.59 (-6.21%) | 1,422,900 |
25 Aug 2021 | USD | 57.7 | 58.67 | 57.04 | 57.84 | 57.84 | +0.4 (+0.70%) | 525,900 |
24 Aug 2021 | USD | 56.32 | 57.6 | 56.18 | 57.44 | 57.44 | +0.69 (+1.22%) | 669,700 |