Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 45.03 | 45.46 | 44.56 | 44.71 | 44.71 | -0.19 (-0.42%) | 3,973,900 |
8 Mar 2021 | USD | 45.34 | 46.31 | 44.86 | 44.9 | 44.9 | +0.06 (+0.13%) | 3,485,300 |
5 Mar 2021 | USD | 44.35 | 45.015 | 42.9 | 44.84 | 44.84 | +0.99 (+2.26%) | 2,853,600 |
4 Mar 2021 | USD | 45.09 | 45.34 | 43.07 | 43.85 | 43.85 | -1.49 (-3.29%) | 3,530,300 |
3 Mar 2021 | USD | 45.56 | 45.96 | 45.1 | 45.34 | 45.34 | -0.44 (-0.96%) | 2,842,400 |
2 Mar 2021 | USD | 46.33 | 46.81 | 45.72 | 45.78 | 45.78 | -0.49 (-1.06%) | 2,935,800 |
1 Mar 2021 | USD | 45.82 | 46.74 | 45.76 | 46.27 | 46.27 | +1.12 (+2.48%) | 2,553,400 |
26 Feb 2021 | USD | 45.22 | 45.78 | 44.37 | 45.15 | 45.15 | -0.21 (-0.46%) | 4,889,100 |
25 Feb 2021 | USD | 46.66 | 46.66 | 45.03 | 45.36 | 45.36 | -1.05 (-2.26%) | 2,920,500 |
24 Feb 2021 | USD | 46.49 | 47.15 | 46.32 | 46.41 | 46.41 | -0.02 (-0.04%) | 3,217,000 |
23 Feb 2021 | USD | 46.51 | 46.895 | 45.88 | 46.43 | 46.43 | -0.25 (-0.54%) | 6,306,000 |
22 Feb 2021 | USD | 45.58 | 46.76 | 45.11 | 46.68 | 46.68 | +1.21 (+2.66%) | 4,308,400 |
19 Feb 2021 | USD | 44.36 | 45.86 | 44.3 | 45.47 | 45.47 | +1.27 (+2.87%) | 3,558,400 |
18 Feb 2021 | USD | 44.91 | 45.08 | 43.44 | 44.2 | 44.2 | -0.78 (-1.73%) | 3,106,400 |
17 Feb 2021 | USD | 45 | 45.175 | 44.22 | 44.98 | 44.98 | -0.3 (-0.66%) | 1,877,600 |
16 Feb 2021 | USD | 44.32 | 45.355 | 44.31 | 45.28 | 45.28 | +0.91 (+2.05%) | 2,532,300 |
12 Feb 2021 | USD | 43.55 | 44.455 | 43.525 | 44.37 | 44.37 | +0.83 (+1.91%) | 1,973,600 |
11 Feb 2021 | USD | 42.96 | 43.8 | 42.88 | 43.54 | 43.54 | +0.5 (+1.16%) | 3,030,100 |
10 Feb 2021 | USD | 43.46 | 43.55 | 42.24 | 43.04 | 43.04 | -0.39 (-0.90%) | 3,234,700 |
9 Feb 2021 | USD | 43.67 | 43.98 | 43.21 | 43.43 | 43.43 | -0.18 (-0.41%) | 4,515,600 |
8 Feb 2021 | USD | 43.94 | 44.14 | 43.3 | 43.61 | 43.61 | -0.29 (-0.66%) | 2,719,500 |
5 Feb 2021 | USD | 44.68 | 44.93 | 43.75 | 43.9 | 43.9 | +1.24 (+2.91%) | 3,533,300 |
4 Feb 2021 | USD | 41.85 | 43.33 | 41.2 | 42.66 | 42.66 | +0.8 (+1.91%) | 3,403,300 |
3 Feb 2021 | USD | 41.53 | 42.14 | 41.223 | 41.86 | 41.86 | +0.37 (+0.89%) | 2,668,700 |
2 Feb 2021 | USD | 41.28 | 41.86 | 41.08 | 41.49 | 41.49 | +0.78 (+1.92%) | 2,451,400 |
1 Feb 2021 | USD | 40.14 | 41.09 | 39.86 | 40.71 | 40.71 | +0.85 (+2.13%) | 2,761,800 |
29 Jan 2021 | USD | 39.93 | 40.39 | 39.38 | 39.86 | 39.86 | -0.43 (-1.07%) | 3,686,800 |
28 Jan 2021 | USD | 39.25 | 40.63 | 39.14 | 40.29 | 40.29 | +1.6 (+4.14%) | 4,019,100 |
27 Jan 2021 | USD | 38.83 | 38.87 | 36.54 | 38.69 | 38.69 | -0.79 (-2.00%) | 5,413,500 |
26 Jan 2021 | USD | 41.59 | 41.83 | 39.47 | 39.48 | 39.48 | -1.82 (-4.41%) | 3,252,100 |