Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 39 | 39.01 | 37.51 | 37.64 | 37.64 | -1.03 (-2.66%) | 943,100 |
15 Jul 2021 | USD | 39.65 | 40.75 | 38.02 | 38.67 | 38.67 | -0.94 (-2.37%) | 1,437,100 |
14 Jul 2021 | USD | 42.18 | 42.36 | 39.3 | 39.61 | 39.61 | -2.43 (-5.78%) | 1,860,900 |
13 Jul 2021 | USD | 42.85 | 42.97 | 41.26 | 42.04 | 42.04 | -1.05 (-2.44%) | 1,098,400 |
12 Jul 2021 | USD | 41.22 | 43.49 | 41.12 | 43.09 | 43.09 | +2.28 (+5.59%) | 1,551,900 |
9 Jul 2021 | USD | 41.65 | 41.65 | 40.2 | 40.81 | 40.81 | -0.49 (-1.19%) | 1,117,500 |
8 Jul 2021 | USD | 41.39 | 41.74 | 39.92 | 41.3 | 41.3 | -1.75 (-4.07%) | 1,581,800 |
7 Jul 2021 | USD | 44.72 | 46.8 | 42.63 | 43.05 | 43.05 | -0.69 (-1.58%) | 2,073,200 |
6 Jul 2021 | USD | 43.12 | 43.84 | 41.74 | 43.74 | 43.74 | +0.66 (+1.53%) | 1,321,100 |
2 Jul 2021 | USD | 43.91 | 44.3 | 42.77 | 43.08 | 43.08 | -0.56 (-1.28%) | 867,000 |
1 Jul 2021 | USD | 44.97 | 45.04 | 42.97 | 43.64 | 43.64 | -1.2 (-2.68%) | 1,282,600 |
30 Jun 2021 | USD | 45.74 | 46.15 | 44.57 | 44.84 | 44.84 | -2.28 (-4.84%) | 1,626,900 |
29 Jun 2021 | USD | 47.35 | 48.35 | 45.57 | 47.12 | 47.12 | +1.62 (+3.56%) | 4,152,700 |
28 Jun 2021 | USD | 41.54 | 45.52 | 41.53 | 45.5 | 45.5 | +5.07 (+12.54%) | 4,500,500 |
25 Jun 2021 | USD | 39.2 | 40.82 | 38.8 | 40.43 | 40.43 | +1.74 (+4.50%) | 2,625,900 |
24 Jun 2021 | USD | 38.87 | 39.38 | 38.06 | 38.69 | 38.69 | -0.03 (-0.08%) | 2,551,000 |
23 Jun 2021 | USD | 38.15 | 39.31 | 38.13 | 38.72 | 38.72 | +0.77 (+2.03%) | 984,100 |
22 Jun 2021 | USD | 38.01 | 38.44 | 37.41 | 37.95 | 37.95 | -0.39 (-1.02%) | 1,311,000 |
21 Jun 2021 | USD | 38.95 | 39.49 | 38.27 | 38.34 | 38.34 | -1.05 (-2.67%) | 1,348,300 |
18 Jun 2021 | USD | 39.12 | 39.99 | 38.77 | 39.39 | 39.39 | -0.04 (-0.10%) | 1,298,100 |
17 Jun 2021 | USD | 37.49 | 39.59 | 37.49 | 39.43 | 39.43 | +1.62 (+4.28%) | 1,104,600 |
16 Jun 2021 | USD | 37.89 | 39.14 | 37.31 | 37.81 | 37.81 | -0.33 (-0.87%) | 1,533,800 |
15 Jun 2021 | USD | 39.63 | 39.93 | 37.93 | 38.14 | 38.14 | -2.11 (-5.24%) | 1,390,200 |
14 Jun 2021 | USD | 40.87 | 40.99 | 40.02 | 40.25 | 40.25 | -0.02 (-0.05%) | 1,069,300 |
11 Jun 2021 | USD | 40.19 | 40.78 | 39.9 | 40.27 | 40.27 | +0.37 (+0.93%) | 1,268,400 |
10 Jun 2021 | USD | 38.68 | 41.1 | 38.68 | 39.9 | 39.9 | +1.31 (+3.39%) | 1,823,500 |
9 Jun 2021 | USD | 39.42 | 40 | 38.32 | 38.59 | 38.59 | -0.58 (-1.48%) | 1,081,200 |
8 Jun 2021 | USD | 38.3 | 39.39 | 37.4 | 39.17 | 39.17 | +1.32 (+3.49%) | 1,553,800 |
7 Jun 2021 | USD | 38.69 | 38.99 | 37.58 | 37.85 | 37.85 | -0.98 (-2.52%) | 1,119,400 |
4 Jun 2021 | USD | 38.39 | 39.8 | 38.32 | 38.83 | 38.83 | +0.59 (+1.54%) | 741,800 |