Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 62.83 | 63.1 | 60.8 | 61.39 | 61.39 | -2.58 (-4.03%) | 751,700 |
9 Jul 2021 | USD | 62.53 | 64.06 | 61.93 | 63.97 | 63.97 | +2.54 (+4.13%) | 543,200 |
8 Jul 2021 | USD | 60.65 | 61.44 | 59.55 | 61.43 | 61.43 | -0.28 (-0.45%) | 478,300 |
7 Jul 2021 | USD | 62.62 | 62.98 | 60.84 | 61.71 | 61.71 | -1.15 (-1.83%) | 430,300 |
6 Jul 2021 | USD | 64.05 | 64.05 | 61.8 | 62.86 | 62.86 | -1.3 (-2.03%) | 787,600 |
2 Jul 2021 | USD | 65.6 | 65.6 | 64.05 | 64.16 | 64.16 | -1.37 (-2.09%) | 386,000 |
1 Jul 2021 | USD | 66.48 | 66.48 | 65.03 | 65.53 | 65.53 | -0.48 (-0.73%) | 422,500 |
30 Jun 2021 | USD | 65.39 | 66.12 | 64.85 | 66.01 | 66.01 | +0.99 (+1.52%) | 395,000 |
29 Jun 2021 | USD | 65.5 | 66.19 | 64.76 | 65.02 | 65.02 | -0.66 (-1.00%) | 396,900 |
28 Jun 2021 | USD | 65.63 | 66.47 | 64.87 | 65.68 | 65.68 | +0.16 (+0.24%) | 548,600 |
25 Jun 2021 | USD | 65.65 | 67.49 | 65.52 | 65.52 | 65.52 | -0.1 (-0.15%) | 1,115,100 |
24 Jun 2021 | USD | 66.91 | 66.91 | 64.96 | 65.62 | 65.62 | -0.82 (-1.23%) | 557,900 |
23 Jun 2021 | USD | 68.64 | 69 | 66.01 | 66.44 | 66.44 | -2.56 (-3.71%) | 795,500 |
22 Jun 2021 | USD | 65.73 | 70.3 | 64.47 | 69 | 69 | +3.69 (+5.65%) | 1,617,700 |
21 Jun 2021 | USD | 64.64 | 65.67 | 64.23 | 65.31 | 65.31 | +1.15 (+1.79%) | 536,900 |
18 Jun 2021 | USD | 64.73 | 65.1 | 63.58 | 64.16 | 64.16 | -1.16 (-1.78%) | 1,296,800 |
17 Jun 2021 | USD | 64.86 | 65.78 | 63.3 | 65.32 | 65.32 | +0.07 (+0.11%) | 807,100 |
16 Jun 2021 | USD | 64.5 | 65.93 | 63.77 | 65.25 | 65.25 | +0.28 (+0.43%) | 746,100 |
15 Jun 2021 | USD | 66.16 | 66.69 | 64.96 | 64.97 | 64.97 | -1.23 (-1.86%) | 595,100 |
14 Jun 2021 | USD | 68.98 | 68.98 | 66.08 | 66.2 | 66.2 | -2.6 (-3.78%) | 568,900 |
11 Jun 2021 | USD | 66.08 | 69.16 | 66.06 | 68.8 | 68.8 | +3.01 (+4.58%) | 639,500 |
10 Jun 2021 | USD | 70.18 | 70.5 | 65.79 | 65.79 | 65.79 | -4.68 (-6.64%) | 955,100 |
9 Jun 2021 | USD | 72.41 | 73.23 | 70.1 | 70.47 | 70.47 | -1.84 (-2.54%) | 940,600 |
8 Jun 2021 | USD | 68.2 | 72.32 | 67.56 | 72.31 | 72.31 | +4.64 (+6.86%) | 1,497,900 |
7 Jun 2021 | USD | 64.55 | 67.74 | 64.51 | 67.67 | 67.67 | +2.87 (+4.43%) | 998,700 |
4 Jun 2021 | USD | 65.14 | 65.92 | 64.33 | 64.8 | 64.8 | -0.15 (-0.23%) | 761,000 |
3 Jun 2021 | USD | 63.56 | 65.41 | 63.21 | 64.95 | 64.95 | +0.99 (+1.55%) | 798,300 |
2 Jun 2021 | USD | 62.01 | 64.55 | 61.05 | 63.96 | 63.96 | +1.92 (+3.09%) | 722,000 |
1 Jun 2021 | USD | 61.56 | 62.49 | 61.05 | 62.04 | 62.04 | +1.1 (+1.81%) | 1,071,000 |
28 May 2021 | USD | 62.39 | 62.91 | 58.62 | 60.94 | 60.94 | -3.6 (-5.58%) | 3,159,500 |