Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | USD | 60.5 | 61 | 59.86 | 59.9 | 59.9 | -0.55 (-0.91%) | 553,500 |
2 Mar 2021 | USD | 60.07 | 61.16 | 59.67 | 60.45 | 60.45 | +0.45 (+0.75%) | 690,100 |
1 Mar 2021 | USD | 58.75 | 60.01 | 58.55 | 60 | 60 | +1.99 (+3.43%) | 489,200 |
26 Feb 2021 | USD | 59.4 | 59.4 | 57.73 | 58.01 | 58.01 | -1.33 (-2.24%) | 621,500 |
25 Feb 2021 | USD | 59.96 | 60.57 | 59.21 | 59.34 | 59.34 | -0.95 (-1.58%) | 328,900 |
24 Feb 2021 | USD | 57.66 | 60.96 | 57.64 | 60.29 | 60.29 | +2.84 (+4.94%) | 610,800 |
23 Feb 2021 | USD | 56.01 | 58.06 | 54.7 | 57.45 | 57.45 | -0.28 (-0.49%) | 1,703,700 |
22 Feb 2021 | USD | 58.36 | 58.95 | 57.24 | 57.73 | 57.73 | -0.86 (-1.47%) | 696,400 |
19 Feb 2021 | USD | 59.18 | 59.52 | 58.33 | 58.59 | 58.59 | -0.32 (-0.54%) | 1,014,100 |
18 Feb 2021 | USD | 59.49 | 59.86 | 58.91 | 58.91 | 58.91 | -0.78 (-1.31%) | 1,210,400 |
17 Feb 2021 | USD | 59.35 | 60.11 | 59.09 | 59.69 | 59.69 | +0.26 (+0.44%) | 345,300 |
16 Feb 2021 | USD | 59.58 | 60.35 | 58.7 | 59.43 | 59.43 | +0.28 (+0.47%) | 460,400 |
12 Feb 2021 | USD | 58.4 | 59.18 | 58.17 | 59.15 | 59.15 | +0.59 (+1.01%) | 274,700 |
11 Feb 2021 | USD | 57.24 | 58.95 | 57.24 | 58.56 | 58.56 | +1.46 (+2.56%) | 408,800 |
10 Feb 2021 | USD | 56.8 | 57.98 | 56.8 | 57.1 | 57.1 | +0.39 (+0.69%) | 370,400 |
9 Feb 2021 | USD | 56.99 | 57.48 | 56.58 | 56.71 | 56.71 | -0.28 (-0.49%) | 306,400 |
8 Feb 2021 | USD | 56.38 | 57.12 | 56.37 | 56.99 | 56.99 | +0.88 (+1.57%) | 395,300 |
5 Feb 2021 | USD | 56.69 | 57.05 | 55.95 | 56.11 | 56.11 | -0.34 (-0.60%) | 340,200 |
4 Feb 2021 | USD | 56.23 | 56.78 | 55.59 | 56.45 | 56.45 | +1.01 (+1.82%) | 387,500 |
3 Feb 2021 | USD | 55.6 | 56.25 | 55.33 | 55.44 | 55.44 | -0.59 (-1.05%) | 309,700 |
2 Feb 2021 | USD | 55.49 | 56.3 | 55.14 | 56.03 | 56.03 | +1.09 (+1.98%) | 444,900 |
1 Feb 2021 | USD | 54.11 | 55.15 | 53.67 | 54.94 | 54.94 | +1.02 (+1.89%) | 353,800 |
29 Jan 2021 | USD | 54.79 | 55.23 | 53.9 | 53.92 | 53.92 | -1.21 (-2.19%) | 425,200 |
28 Jan 2021 | USD | 54.76 | 55.77 | 54.63 | 55.13 | 55.13 | +0.24 (+0.44%) | 401,000 |
27 Jan 2021 | USD | 56.62 | 56.88 | 54.21 | 54.89 | 54.89 | -2.42 (-4.22%) | 438,300 |
26 Jan 2021 | USD | 57.93 | 58.3 | 57.11 | 57.31 | 57.31 | -0.65 (-1.12%) | 325,800 |
25 Jan 2021 | USD | 58.16 | 59.5 | 57.87 | 57.96 | 57.96 | -0.22 (-0.38%) | 232,100 |
22 Jan 2021 | USD | 58 | 58.75 | 57.79 | 58.18 | 58.18 | -0.13 (-0.22%) | 340,700 |
21 Jan 2021 | USD | 58.86 | 59.48 | 57.92 | 58.31 | 58.31 | -0.57 (-0.97%) | 268,400 |
20 Jan 2021 | USD | 60.17 | 60.45 | 58.65 | 58.88 | 58.88 | -1.11 (-1.85%) | 348,800 |