Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 72.7 | 72.81 | 71.11 | 71.21 | 47.4733 | -0.74 (-1.03%) | 169,000 |
15 Jul 2021 | USD | 75.63 | 75.81 | 71.37 | 71.95 | 47.9667 | -4.45 (-5.82%) | 284,700 |
14 Jul 2021 | USD | 76.02 | 76.77 | 75.62 | 76.4 | 50.9333 | +0.58 (+0.76%) | 123,900 |
13 Jul 2021 | USD | 77.49 | 77.58 | 75.63 | 75.82 | 50.5467 | -2.07 (-2.66%) | 150,100 |
12 Jul 2021 | USD | 78.56 | 78.82 | 77.45 | 77.89 | 51.9267 | -0.43 (-0.55%) | 110,900 |
9 Jul 2021 | USD | 78.77 | 78.77 | 76.355 | 78.32 | 52.2133 | +0.28 (+0.36%) | 142,900 |
8 Jul 2021 | USD | 79.21 | 79.83 | 77.78 | 78.04 | 52.0267 | -2.42 (-3.01%) | 190,000 |
7 Jul 2021 | USD | 79.7 | 80.6 | 79.49 | 80.46 | 53.64 | +0.51 (+0.64%) | 156,300 |
6 Jul 2021 | USD | 78.51 | 79.96 | 77.635 | 79.95 | 53.3 | +1.27 (+1.61%) | 218,300 |
2 Jul 2021 | USD | 78.11 | 79.37 | 77.69 | 78.68 | 52.4533 | +0.96 (+1.24%) | 246,000 |
1 Jul 2021 | USD | 76.22 | 78.13 | 75.608 | 77.72 | 51.8133 | +2.32 (+3.08%) | 148,800 |
30 Jun 2021 | USD | 72.73 | 75.95 | 72.73 | 75.4 | 50.2667 | +2.39 (+3.27%) | 151,800 |
29 Jun 2021 | USD | 73.42 | 73.81 | 72.62 | 73.01 | 48.6733 | -0.12 (-0.16%) | 72,000 |
28 Jun 2021 | USD | 74.26 | 74.26 | 71.86 | 73.13 | 48.7533 | -0.61 (-0.83%) | 197,900 |
25 Jun 2021 | USD | 72.85 | 74.54 | 72.35 | 73.74 | 49.16 | +1 (+1.37%) | 1,344,900 |
24 Jun 2021 | USD | 73.24 | 73.41 | 71.78 | 72.74 | 48.4933 | +0.02 (+0.03%) | 137,600 |
23 Jun 2021 | USD | 73.76 | 73.84 | 72.45 | 72.72 | 48.48 | -0.81 (-1.10%) | 147,200 |
22 Jun 2021 | USD | 72.64 | 73.62 | 71.86 | 73.53 | 49.02 | +0.85 (+1.17%) | 92,600 |
21 Jun 2021 | USD | 72.87 | 73.57 | 72.03 | 72.68 | 48.4533 | +0.49 (+0.68%) | 164,200 |
18 Jun 2021 | USD | 71.09 | 73.11 | 70.865 | 72.19 | 48.1267 | +0.33 (+0.46%) | 212,200 |
17 Jun 2021 | USD | 70.75 | 73 | 70.75 | 71.86 | 47.9067 | +0.45 (+0.63%) | 115,500 |
16 Jun 2021 | USD | 71.68 | 73.08 | 71.16 | 71.41 | 47.6067 | -0.69 (-0.96%) | 92,000 |
15 Jun 2021 | USD | 70.67 | 72.19 | 70.53 | 72.1 | 48.0667 | +1.78 (+2.53%) | 91,300 |
14 Jun 2021 | USD | 70.2 | 71.7 | 69.94 | 70.32 | 46.88 | +0.44 (+0.63%) | 145,100 |
11 Jun 2021 | USD | 69.07 | 69.91 | 68.75 | 69.88 | 46.5867 | +1.12 (+1.63%) | 94,200 |
10 Jun 2021 | USD | 69.19 | 70.21 | 68.58 | 68.76 | 45.84 | -0.63 (-0.91%) | 127,700 |
9 Jun 2021 | USD | 71.15 | 71.15 | 68.98 | 69.39 | 46.26 | -1.78 (-2.50%) | 211,400 |
8 Jun 2021 | USD | 72.97 | 73.05 | 71.125 | 71.17 | 47.4467 | -1.7 (-2.33%) | 101,300 |
7 Jun 2021 | USD | 72.68 | 73.21 | 72.29 | 72.87 | 48.58 | +0.24 (+0.33%) | 101,300 |
4 Jun 2021 | USD | 73.29 | 73.29 | 71.57 | 72.63 | 48.42 | -0.38 (-0.52%) | 140,400 |