Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 74.19 | 75.26 | 71.89 | 72.24 | 72.24 | -1.86 (-2.51%) | 557,400 |
8 Jul 2021 | USD | 74.15 | 75.5 | 73.43 | 74.1 | 74.1 | -2.11 (-2.77%) | 560,800 |
7 Jul 2021 | USD | 77.94 | 78.89 | 75.72 | 76.21 | 76.21 | -1.62 (-2.08%) | 331,600 |
6 Jul 2021 | USD | 76.17 | 78.075 | 75.68 | 77.83 | 77.83 | +0.83 (+1.08%) | 454,700 |
2 Jul 2021 | USD | 79.23 | 79.5 | 76.465 | 77 | 77 | -1.23 (-1.57%) | 593,100 |
1 Jul 2021 | USD | 78.21 | 78.3 | 75.53 | 78.23 | 78.23 | -0.21 (-0.27%) | 604,800 |
30 Jun 2021 | USD | 76.29 | 79.7 | 76.08 | 78.44 | 78.44 | +1.56 (+2.03%) | 868,300 |
29 Jun 2021 | USD | 75.44 | 78.59 | 74.635 | 76.88 | 76.88 | +1.83 (+2.44%) | 562,000 |
28 Jun 2021 | USD | 75.6 | 76.5 | 74.13 | 75.05 | 75.05 | +0.37 (+0.50%) | 460,700 |
25 Jun 2021 | USD | 74 | 75.585 | 73.06 | 74.68 | 74.68 | +1.24 (+1.69%) | 3,968,000 |
24 Jun 2021 | USD | 72 | 74.83 | 71.68 | 73.44 | 73.44 | +2.41 (+3.39%) | 376,500 |
23 Jun 2021 | USD | 69.39 | 71.5 | 69.39 | 71.03 | 71.03 | +1.89 (+2.73%) | 444,400 |
22 Jun 2021 | USD | 72.48 | 73.32 | 67.69 | 69.14 | 69.14 | -3.59 (-4.94%) | 836,600 |
21 Jun 2021 | USD | 74 | 74.475 | 72.05 | 72.73 | 72.73 | -1 (-1.36%) | 944,800 |
18 Jun 2021 | USD | 73.9 | 74.99 | 72.11 | 73.73 | 73.73 | -1.08 (-1.44%) | 1,705,000 |
17 Jun 2021 | USD | 73.46 | 75.57 | 72.87 | 74.81 | 74.81 | +1.2 (+1.63%) | 638,800 |
16 Jun 2021 | USD | 73.7 | 74.59 | 71.64 | 73.61 | 73.61 | +0.03 (+0.04%) | 537,500 |
15 Jun 2021 | USD | 74.85 | 74.85 | 71.46 | 73.58 | 73.58 | -1.48 (-1.97%) | 385,200 |
14 Jun 2021 | USD | 74.96 | 76.92 | 74.27 | 75.06 | 75.06 | +0.06 (+0.08%) | 403,900 |
11 Jun 2021 | USD | 74.25 | 75.29 | 73.35 | 75 | 75 | +0.79 (+1.06%) | 481,400 |
10 Jun 2021 | USD | 72.95 | 74.39 | 71.535 | 74.21 | 74.21 | +1.71 (+2.36%) | 543,100 |
9 Jun 2021 | USD | 72.69 | 73.37 | 71.43 | 72.5 | 72.5 | -0.24 (-0.33%) | 443,300 |
8 Jun 2021 | USD | 73.18 | 73.49 | 69.46 | 72.74 | 72.74 | +0.9 (+1.25%) | 721,000 |
7 Jun 2021 | USD | 64.72 | 72.71 | 64.02 | 71.84 | 71.84 | +7.2 (+11.14%) | 1,284,700 |
4 Jun 2021 | USD | 65.1 | 66.48 | 63.59 | 64.64 | 64.64 | +0.13 (+0.20%) | 489,057 |
3 Jun 2021 | USD | 63.43 | 64.69 | 62.28 | 64.51 | 64.51 | +0.75 (+1.18%) | 556,500 |
2 Jun 2021 | USD | 61.91 | 63.81 | 61.1 | 63.76 | 63.76 | +2.17 (+3.52%) | 753,500 |
1 Jun 2021 | USD | 63.5 | 64.18 | 60.47 | 61.59 | 61.59 | -2 (-3.15%) | 380,900 |
28 May 2021 | USD | 66.7 | 67.68 | 63.54 | 63.59 | 63.59 | -2.38 (-3.61%) | 457,100 |
27 May 2021 | USD | 64.83 | 66.755 | 63.97 | 65.97 | 65.97 | +1.08 (+1.66%) | 394,200 |