Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 79.95 | 80.06 | 78.45 | 78.84 | 78.84 | -0.73 (-0.92%) | 855,900 |
15 Jul 2021 | USD | 79.39 | 79.99 | 78.29 | 79.57 | 79.57 | -0.11 (-0.14%) | 1,381,200 |
14 Jul 2021 | USD | 81.66 | 81.78 | 79.58 | 79.68 | 79.68 | -1.82 (-2.23%) | 946,200 |
13 Jul 2021 | USD | 81.99 | 82.39 | 81.22 | 81.5 | 81.5 | -0.83 (-1.01%) | 495,200 |
12 Jul 2021 | USD | 83.84 | 83.84 | 81.81 | 82.33 | 82.33 | -1.29 (-1.54%) | 612,600 |
9 Jul 2021 | USD | 83.13 | 83.72 | 82.79 | 83.62 | 83.62 | +0.67 (+0.81%) | 609,400 |
8 Jul 2021 | USD | 82.26 | 83.58 | 81.5 | 82.95 | 82.95 | -0.09 (-0.11%) | 1,021,400 |
7 Jul 2021 | USD | 84.75 | 84.8 | 82.88 | 83.04 | 83.04 | -1.53 (-1.81%) | 1,193,000 |
6 Jul 2021 | USD | 85.35 | 85.35 | 84 | 84.57 | 84.57 | -0.9 (-1.05%) | 829,000 |
2 Jul 2021 | USD | 84.23 | 85.74 | 83.46 | 85.47 | 85.47 | +1.56 (+1.86%) | 947,400 |
1 Jul 2021 | USD | 83.26 | 83.95 | 82.97 | 83.91 | 83.91 | +0.47 (+0.56%) | 827,800 |
30 Jun 2021 | USD | 83.42 | 83.82 | 82.75 | 83.44 | 83.44 | -0.02 (-0.02%) | 770,600 |
29 Jun 2021 | USD | 84.23 | 85.2 | 82.96 | 83.46 | 83.46 | -0.97 (-1.15%) | 609,000 |
28 Jun 2021 | USD | 85.79 | 86.33 | 83.87 | 84.43 | 84.43 | -0.36 (-0.42%) | 534,100 |
25 Jun 2021 | USD | 84.33 | 85.5 | 83.2 | 84.79 | 84.79 | +1.01 (+1.21%) | 4,825,100 |
24 Jun 2021 | USD | 83.23 | 84.17 | 82.91 | 83.78 | 83.78 | +1.2 (+1.45%) | 1,081,800 |
23 Jun 2021 | USD | 80.79 | 82.87 | 80.79 | 82.58 | 82.58 | +1.44 (+1.77%) | 1,256,800 |
22 Jun 2021 | USD | 80.92 | 81.53 | 80.14 | 81.14 | 81.14 | +0.38 (+0.47%) | 1,202,500 |
21 Jun 2021 | USD | 82.06 | 82.6 | 80.43 | 80.76 | 80.76 | -1.14 (-1.39%) | 1,098,000 |
18 Jun 2021 | USD | 82.54 | 82.9 | 81.52 | 81.9 | 81.9 | -1.08 (-1.30%) | 1,340,500 |
17 Jun 2021 | USD | 82.54 | 83.76 | 82.04 | 82.98 | 82.98 | +0.5 (+0.61%) | 827,400 |
16 Jun 2021 | USD | 82.13 | 82.68 | 81.35 | 82.48 | 82.48 | +0.52 (+0.63%) | 1,030,800 |
15 Jun 2021 | USD | 82.4 | 82.76 | 81.19 | 81.96 | 81.96 | -0.52 (-0.63%) | 557,700 |
14 Jun 2021 | USD | 82.49 | 83.45 | 82.17 | 82.48 | 82.48 | +0.41 (+0.50%) | 634,600 |
11 Jun 2021 | USD | 83.55 | 83.85 | 81.75 | 82.07 | 82.07 | -1.6 (-1.91%) | 745,300 |
10 Jun 2021 | USD | 82.46 | 84.14 | 81.83 | 83.67 | 83.67 | +1.62 (+1.97%) | 1,100,700 |
9 Jun 2021 | USD | 79.46 | 82.5 | 79.27 | 82.05 | 82.05 | +3.29 (+4.18%) | 1,333,700 |
8 Jun 2021 | USD | 79.17 | 79.27 | 78 | 78.76 | 78.76 | +0.1 (+0.13%) | 619,600 |
7 Jun 2021 | USD | 78.01 | 79.9 | 77.47 | 78.66 | 78.66 | +0.77 (+0.99%) | 908,800 |
4 Jun 2021 | USD | 77.73 | 78.44 | 77.34 | 77.89 | 77.89 | +0.53 (+0.69%) | 520,700 |