Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 58.04 | 58.34 | 57.6 | 58.01 | 58.01 | -0.38 (-0.65%) | 271,500 |
9 Jul 2021 | USD | 57.69 | 58.43 | 57.35 | 58.39 | 58.39 | +1.15 (+2.01%) | 504,400 |
8 Jul 2021 | USD | 57.42 | 57.98 | 57.14 | 57.24 | 57.24 | -0.94 (-1.62%) | 446,800 |
7 Jul 2021 | USD | 58.18 | 58.64 | 57.5 | 58.18 | 58.18 | +0.03 (+0.05%) | 328,300 |
6 Jul 2021 | USD | 58.55 | 58.55 | 57.36 | 58.15 | 58.15 | -0.37 (-0.63%) | 242,700 |
2 Jul 2021 | USD | 58.15 | 58.99 | 57.81 | 58.52 | 58.52 | +0.4 (+0.69%) | 258,000 |
1 Jul 2021 | USD | 58.18 | 58.49 | 57.88 | 58.12 | 58.12 | 0.0 (0.0%) | 173,300 |
30 Jun 2021 | USD | 57.5 | 58.26 | 57.5 | 58.12 | 58.12 | +0.45 (+0.78%) | 258,200 |
29 Jun 2021 | USD | 58.28 | 58.71 | 57.6 | 57.67 | 57.67 | -0.68 (-1.17%) | 259,200 |
28 Jun 2021 | USD | 59.12 | 59.12 | 57.93 | 58.35 | 58.35 | -0.93 (-1.57%) | 244,100 |
25 Jun 2021 | USD | 58.74 | 59.45 | 58.74 | 59.28 | 59.28 | +0.54 (+0.92%) | 780,700 |
24 Jun 2021 | USD | 59.04 | 59.08 | 58.41 | 58.74 | 58.74 | -0.12 (-0.20%) | 241,200 |
23 Jun 2021 | USD | 58.87 | 59.25 | 58.25 | 58.86 | 58.86 | -1.15 (-1.92%) | 300,800 |
22 Jun 2021 | USD | 60.55 | 60.55 | 59.59 | 60.01 | 60.01 | -0.45 (-0.74%) | 326,600 |
21 Jun 2021 | USD | 59.67 | 60.58 | 59.52 | 60.46 | 60.46 | +1.25 (+2.11%) | 643,700 |
18 Jun 2021 | USD | 59.95 | 59.97 | 59.21 | 59.21 | 59.21 | -1.23 (-2.04%) | 646,200 |
17 Jun 2021 | USD | 62.48 | 62.48 | 60.31 | 60.44 | 60.44 | -2.28 (-3.64%) | 486,500 |
16 Jun 2021 | USD | 63.8 | 63.87 | 62.43 | 62.72 | 62.72 | -0.93 (-1.46%) | 358,400 |
15 Jun 2021 | USD | 64.58 | 64.91 | 63.64 | 63.65 | 63.65 | -0.63 (-0.98%) | 243,500 |
14 Jun 2021 | USD | 63.8 | 64.41 | 63.3 | 64.28 | 64.28 | +0.23 (+0.36%) | 611,400 |
11 Jun 2021 | USD | 64.11 | 64.51 | 63.72 | 64.05 | 64.05 | +0.16 (+0.25%) | 280,900 |
10 Jun 2021 | USD | 64.33 | 64.56 | 63.84 | 63.89 | 63.89 | -0.28 (-0.44%) | 184,600 |
9 Jun 2021 | USD | 64.29 | 64.46 | 63.55 | 64.17 | 64.17 | +0.05 (+0.08%) | 211,900 |
8 Jun 2021 | USD | 64.35 | 64.73 | 63.92 | 64.12 | 64.12 | -0.02 (-0.03%) | 209,500 |
7 Jun 2021 | USD | 63.91 | 64.36 | 63.69 | 64.14 | 64.14 | +0.15 (+0.23%) | 249,800 |
4 Jun 2021 | USD | 63.78 | 64.29 | 63.61 | 63.99 | 63.99 | +0.37 (+0.58%) | 201,200 |
3 Jun 2021 | USD | 63.01 | 63.67 | 62.91 | 63.62 | 63.62 | +0.37 (+0.58%) | 355,100 |
2 Jun 2021 | USD | 63.3 | 63.36 | 62.72 | 63.25 | 63.25 | +0.15 (+0.24%) | 221,300 |
1 Jun 2021 | USD | 62.95 | 63.37 | 62.62 | 63.1 | 63.1 | +0.56 (+0.90%) | 269,100 |
28 May 2021 | USD | 62.56 | 62.83 | 62.12 | 62.54 | 62.54 | -0.01 (-0.02%) | 177,100 |