Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 77.42 | 77.47 | 76.24 | 77.36 | 77.36 | +0.01 (+0.01%) | 532,400 |
2 Jun 2021 | USD | 77.83 | 77.98 | 76.73 | 77.35 | 77.35 | -0.34 (-0.44%) | 1,133,600 |
1 Jun 2021 | USD | 77.52 | 77.87 | 76.75 | 77.69 | 77.69 | +0.39 (+0.50%) | 751,500 |
28 May 2021 | USD | 77.28 | 78.2 | 77.1 | 77.3 | 77.3 | -0.06 (-0.08%) | 579,900 |
27 May 2021 | USD | 77.35 | 77.6 | 76.04 | 77.36 | 77.36 | +0.08 (+0.10%) | 1,508,000 |
26 May 2021 | USD | 77.65 | 78.17 | 76.84 | 77.28 | 77.28 | -0.32 (-0.41%) | 836,800 |
25 May 2021 | USD | 77.26 | 77.91 | 76.58 | 77.6 | 77.6 | +0.05 (+0.06%) | 768,400 |
24 May 2021 | USD | 78.62 | 78.9 | 77.47 | 77.55 | 77.55 | -0.55 (-0.70%) | 572,700 |
21 May 2021 | USD | 78.97 | 79.15 | 77.8 | 78.1 | 78.1 | -1.02 (-1.29%) | 746,800 |
20 May 2021 | USD | 76.54 | 79.38 | 76.54 | 79.12 | 79.12 | +2.7 (+3.53%) | 1,073,400 |
19 May 2021 | USD | 76.79 | 77.08 | 75.76 | 76.42 | 76.42 | -1.25 (-1.61%) | 747,900 |
18 May 2021 | USD | 77.39 | 79.02 | 77 | 77.67 | 77.67 | +0.33 (+0.43%) | 622,300 |
17 May 2021 | USD | 76.6 | 77.97 | 75.75 | 77.34 | 77.34 | +0.41 (+0.53%) | 549,500 |
14 May 2021 | USD | 76.01 | 77.52 | 75.59 | 76.93 | 76.93 | +1.42 (+1.88%) | 933,100 |
13 May 2021 | USD | 75.96 | 76.73 | 74.63 | 75.51 | 75.51 | -0.09 (-0.12%) | 679,800 |
12 May 2021 | USD | 75.27 | 76.45 | 75.21 | 75.6 | 75.6 | -0.09 (-0.12%) | 774,300 |
11 May 2021 | USD | 74.66 | 77 | 74.43 | 75.69 | 75.69 | -0.7 (-0.92%) | 794,500 |
10 May 2021 | USD | 77.29 | 77.7 | 75.81 | 76.39 | 76.39 | -1.38 (-1.77%) | 713,500 |
7 May 2021 | USD | 79 | 79.83 | 77.07 | 77.77 | 77.77 | -0.84 (-1.07%) | 628,900 |
6 May 2021 | USD | 78 | 79 | 77.34 | 78.61 | 78.61 | +0.93 (+1.20%) | 780,200 |
5 May 2021 | USD | 78.14 | 79.1 | 77.2 | 77.68 | 77.68 | -0.67 (-0.86%) | 867,200 |
4 May 2021 | USD | 78.71 | 78.79 | 77.25 | 78.35 | 78.35 | -0.33 (-0.42%) | 897,000 |
3 May 2021 | USD | 78.3 | 79.28 | 77.62 | 78.68 | 78.68 | +0.76 (+0.98%) | 813,400 |
30 Apr 2021 | USD | 79.69 | 79.85 | 77.24 | 77.92 | 77.92 | -2.26 (-2.82%) | 1,446,000 |
29 Apr 2021 | USD | 81.29 | 81.75 | 79.68 | 80.18 | 80.18 | -0.28 (-0.35%) | 726,800 |
28 Apr 2021 | USD | 80 | 80.66 | 79.49 | 80.46 | 80.46 | +0.69 (+0.86%) | 529,300 |
27 Apr 2021 | USD | 81 | 81.28 | 79.64 | 79.77 | 79.77 | -1.39 (-1.71%) | 867,500 |
26 Apr 2021 | USD | 79.2 | 81.41 | 78.61 | 81.16 | 81.16 | +2.43 (+3.09%) | 786,000 |
23 Apr 2021 | USD | 79.34 | 80.19 | 78.6 | 78.73 | 78.73 | -0.97 (-1.22%) | 726,800 |
22 Apr 2021 | USD | 78.91 | 80.18 | 78.29 | 79.7 | 79.7 | +0.37 (+0.47%) | 702,800 |