Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 132.91 | 147.213 | 130 | 141.48 | 141.48 | +8.07 (+6.05%) | 20,397,100 |
8 Mar 2021 | USD | 146.41 | 150.4 | 130.03 | 133.41 | 133.41 | -18.07 (-11.93%) | 6,880,100 |
5 Mar 2021 | USD | 150.5 | 160 | 138.45 | 151.48 | 151.48 | +1.48 (+0.99%) | 6,173,300 |
4 Mar 2021 | USD | 147.32 | 152.47 | 138.82 | 150 | 150 | +1.75 (+1.18%) | 4,360,100 |
3 Mar 2021 | USD | 156.69 | 161.34 | 144.56 | 148.25 | 148.25 | -12.34 (-7.68%) | 4,060,600 |
2 Mar 2021 | USD | 168 | 170.8 | 155.22 | 160.59 | 160.59 | -8.3 (-4.91%) | 5,310,100 |
1 Mar 2021 | USD | 171.44 | 173.79 | 164.2 | 168.89 | 168.89 | -0.6 (-0.35%) | 4,143,200 |
26 Feb 2021 | USD | 155.5 | 172.97 | 155.02 | 169.49 | 169.49 | +2.62 (+1.57%) | 7,579,900 |
25 Feb 2021 | USD | 174.41 | 182.555 | 163.73 | 166.87 | 166.87 | -9.45 (-5.36%) | 4,005,800 |
24 Feb 2021 | USD | 174.36 | 180.55 | 173.52 | 176.32 | 176.32 | +2.82 (+1.63%) | 1,984,000 |
23 Feb 2021 | USD | 175.96 | 185.46 | 165.55 | 173.5 | 173.5 | -4.57 (-2.57%) | 3,005,400 |
22 Feb 2021 | USD | 198 | 201.99 | 176.36 | 178.07 | 178.07 | -27.9 (-13.55%) | 3,149,200 |
19 Feb 2021 | USD | 200.07 | 209.16 | 199.23 | 205.97 | 205.97 | +5.91 (+2.95%) | 1,876,400 |
18 Feb 2021 | USD | 194.3 | 201.41 | 188.91 | 200.06 | 200.06 | +2.19 (+1.11%) | 1,725,200 |
17 Feb 2021 | USD | 213.82 | 213.82 | 194.09 | 197.87 | 197.87 | -14.3 (-6.74%) | 2,009,300 |
16 Feb 2021 | USD | 205.6 | 226.47 | 205 | 212.17 | 212.17 | +9.2 (+4.53%) | 2,660,800 |
12 Feb 2021 | USD | 213.03 | 213.54 | 202.51 | 202.97 | 202.97 | -10.29 (-4.83%) | 1,371,400 |
11 Feb 2021 | USD | 208.5 | 222 | 208.5 | 213.26 | 213.26 | -1.9 (-0.88%) | 1,947,600 |
10 Feb 2021 | USD | 190.66 | 215.68 | 190 | 215.16 | 215.16 | +27.41 (+14.60%) | 3,996,900 |
9 Feb 2021 | USD | 177.71 | 192.28 | 177.6 | 187.75 | 187.75 | +10.32 (+5.82%) | 2,137,000 |
8 Feb 2021 | USD | 183.45 | 185.49 | 174.21 | 177.43 | 177.43 | -3.8 (-2.10%) | 1,998,000 |
5 Feb 2021 | USD | 189.57 | 190.916 | 180.245 | 181.23 | 181.23 | -8.1 (-4.28%) | 1,518,000 |
4 Feb 2021 | USD | 181.38 | 191.877 | 180.65 | 189.33 | 189.33 | +8.75 (+4.85%) | 1,142,100 |
3 Feb 2021 | USD | 184.66 | 186.66 | 178.326 | 180.58 | 180.58 | -1.95 (-1.07%) | 1,326,100 |
2 Feb 2021 | USD | 191.95 | 197.6 | 181.63 | 182.53 | 182.53 | -8.64 (-4.52%) | 1,338,900 |
1 Feb 2021 | USD | 194.59 | 203.67 | 187.563 | 191.17 | 191.17 | -2.1 (-1.09%) | 1,170,100 |
29 Jan 2021 | USD | 189.4 | 194.99 | 183.48 | 193.27 | 193.27 | +9.47 (+5.15%) | 1,851,500 |
28 Jan 2021 | USD | 198.99 | 201.5 | 183.48 | 183.8 | 183.8 | -9.27 (-4.80%) | 1,693,000 |
27 Jan 2021 | USD | 200 | 256.09 | 190.4 | 193.07 | 193.07 | -5.15 (-2.60%) | 5,918,300 |
26 Jan 2021 | USD | 198 | 204.38 | 196.41 | 198.22 | 198.22 | +6.41 (+3.34%) | 2,363,021 |