Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 45.96 | 47.06 | 45.57 | 46.95 | 30.048 | +1.36 (+2.98%) | 131,600 |
8 Jul 2021 | USD | 45.57 | 45.99 | 44.64 | 45.59 | 29.1776 | -0.62 (-1.34%) | 206,700 |
7 Jul 2021 | USD | 46.43 | 47.39 | 45.92 | 46.21 | 29.5744 | -0.26 (-0.56%) | 143,700 |
6 Jul 2021 | USD | 47.03 | 47.03 | 45.9 | 46.47 | 29.7408 | -0.57 (-1.21%) | 185,000 |
2 Jul 2021 | USD | 47.64 | 47.64 | 46.77 | 47.04 | 30.1056 | -0.56 (-1.18%) | 178,400 |
1 Jul 2021 | USD | 48.61 | 48.86 | 47.54 | 47.6 | 30.464 | -0.7 (-1.45%) | 151,100 |
30 Jun 2021 | USD | 48.91 | 48.95 | 47.98 | 48.3 | 30.912 | -0.65 (-1.33%) | 171,000 |
29 Jun 2021 | USD | 49.76 | 49.82 | 48.87 | 48.95 | 31.328 | -0.69 (-1.39%) | 124,700 |
28 Jun 2021 | USD | 49.23 | 50.18 | 49 | 49.64 | 31.7696 | +0.6 (+1.22%) | 195,900 |
25 Jun 2021 | USD | 48.45 | 49.54 | 47.81 | 49.04 | 31.3856 | -0.04 (-0.08%) | 1,720,900 |
24 Jun 2021 | USD | 47.92 | 49.17 | 47.86 | 49.08 | 31.4112 | +0.31 (+0.64%) | 184,600 |
23 Jun 2021 | USD | 49.3 | 49.64 | 48.64 | 48.77 | 31.2128 | -0.53 (-1.08%) | 186,000 |
22 Jun 2021 | USD | 49.59 | 49.59 | 48.8 | 49.3 | 31.552 | -0.44 (-0.88%) | 235,300 |
21 Jun 2021 | USD | 49.34 | 51.04 | 49.34 | 49.74 | 31.8336 | +0.74 (+1.51%) | 214,100 |
18 Jun 2021 | USD | 49.9 | 50.37 | 48.84 | 49 | 31.36 | -1.67 (-3.30%) | 460,500 |
17 Jun 2021 | USD | 51.19 | 51.7 | 50.39 | 50.67 | 32.4288 | -0.7 (-1.36%) | 216,900 |
16 Jun 2021 | USD | 51.58 | 51.98 | 51.14 | 51.37 | 32.8768 | -0.26 (-0.50%) | 217,800 |
15 Jun 2021 | USD | 50.98 | 51.83 | 50.64 | 51.63 | 33.0432 | +0.7 (+1.37%) | 119,400 |
14 Jun 2021 | USD | 52.14 | 52.38 | 50.67 | 50.93 | 32.5952 | -1.07 (-2.06%) | 167,300 |
11 Jun 2021 | USD | 51.71 | 52.29 | 51.17 | 52 | 33.28 | +0.41 (+0.79%) | 112,900 |
10 Jun 2021 | USD | 51.64 | 52.25 | 51.4 | 51.59 | 33.0176 | -0.07 (-0.14%) | 114,100 |
9 Jun 2021 | USD | 53.02 | 53.21 | 51.59 | 51.66 | 33.0624 | -1.26 (-2.38%) | 171,800 |
8 Jun 2021 | USD | 51.91 | 53.47 | 51.76 | 52.92 | 33.8688 | +0.91 (+1.75%) | 191,000 |
7 Jun 2021 | USD | 50.63 | 52.09 | 50.45 | 52.01 | 33.2864 | +1.37 (+2.71%) | 242,100 |
4 Jun 2021 | USD | 50.79 | 51 | 49.93 | 50.64 | 32.4096 | -0.08 (-0.16%) | 99,700 |
3 Jun 2021 | USD | 50.59 | 51.01 | 49.76 | 50.72 | 32.4608 | -0.02 (-0.04%) | 190,100 |
2 Jun 2021 | USD | 50.64 | 51.01 | 49.97 | 50.74 | 32.4736 | +0.19 (+0.38%) | 279,900 |
1 Jun 2021 | USD | 50.83 | 50.83 | 49.62 | 50.55 | 32.352 | +0.1 (+0.20%) | 256,700 |
28 May 2021 | USD | 50.71 | 51.05 | 50.27 | 50.45 | 32.288 | -0.11 (-0.22%) | 174,300 |
27 May 2021 | USD | 50.75 | 51.26 | 49.9 | 50.56 | 32.3584 | +0.03 (+0.06%) | 185,900 |