Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 52.22 | 52.22 | 51.927 | 52.04 | 52.04 | -0.17 (-0.33%) | 20,200 |
2 Sep 2021 | USD | 52.23 | 52.23 | 52.005 | 52.21 | 52.21 | +0.11 (+0.21%) | 13,200 |
1 Sep 2021 | USD | 51.56 | 52.15 | 51.56 | 52.1 | 52.1 | +0.36 (+0.70%) | 399,800 |
31 Aug 2021 | USD | 52.18 | 52.18 | 51.5 | 51.74 | 51.74 | -0.26 (-0.50%) | 1,035,600 |
30 Aug 2021 | USD | 52.01 | 52.25 | 51.85 | 52 | 52 | -0.02 (-0.04%) | 1,204,600 |
27 Aug 2021 | USD | 51.81 | 52.11 | 51.69 | 52.02 | 52.02 | +0.1 (+0.19%) | 298,300 |
26 Aug 2021 | USD | 51.758 | 51.92 | 51.73 | 51.92 | 51.92 | -0.01 (-0.02%) | 4,900 |
25 Aug 2021 | USD | 52.04 | 52.04 | 51.64 | 51.93 | 51.93 | +0.12 (+0.23%) | 71,700 |
24 Aug 2021 | USD | 51.9 | 51.9 | 51.56 | 51.81 | 51.81 | -0.09 (-0.17%) | 27,100 |
23 Aug 2021 | USD | 52.047 | 52.1 | 51.9 | 51.9 | 51.9 | -0.14 (-0.27%) | 5,200 |
20 Aug 2021 | USD | 51.79 | 52.19 | 51.79 | 52.04 | 52.04 | +0.45 (+0.87%) | 59,100 |
19 Aug 2021 | USD | 51.72 | 52.02 | 51.47 | 51.59 | 51.59 | -0.07 (-0.14%) | 32,500 |
18 Aug 2021 | USD | 51.62 | 51.8 | 51.54 | 51.66 | 51.66 | -0.15 (-0.29%) | 16,000 |
17 Aug 2021 | USD | 51.71 | 51.81 | 51.405 | 51.81 | 51.81 | +0.05 (+0.10%) | 6,400 |
16 Aug 2021 | USD | 51.691 | 51.95 | 51.691 | 51.76 | 51.76 | -0.05 (-0.10%) | 11,000 |
13 Aug 2021 | USD | 51.83 | 51.9 | 51.77 | 51.81 | 51.81 | +0.02 (+0.04%) | 9,900 |
12 Aug 2021 | USD | 51.805 | 51.85 | 51.62 | 51.79 | 51.79 | +0.13 (+0.25%) | 10,500 |
11 Aug 2021 | USD | 51.7 | 51.87 | 51.604 | 51.66 | 51.66 | +0.04 (+0.08%) | 48,400 |
10 Aug 2021 | USD | 51.79 | 51.85 | 51.5 | 51.62 | 51.62 | +0.03 (+0.06%) | 23,700 |
9 Aug 2021 | USD | 51.575 | 51.63 | 51.465 | 51.59 | 51.59 | -0.16 (-0.31%) | 48,400 |
6 Aug 2021 | USD | 51.75 | 51.93 | 51.66 | 51.75 | 51.75 | +0.17 (+0.33%) | 32,200 |
5 Aug 2021 | USD | 51.06 | 51.63 | 51.06 | 51.58 | 51.58 | +0.41 (+0.80%) | 20,400 |
4 Aug 2021 | USD | 51.33 | 51.33 | 50.81 | 51.17 | 51.17 | -0.12 (-0.23%) | 20,500 |
3 Aug 2021 | USD | 51.15 | 51.29 | 51.026 | 51.29 | 51.29 | +0.19 (+0.37%) | 30,300 |
2 Aug 2021 | USD | 51.18 | 51.27 | 50.97 | 51.1 | 51.1 | -0.2 (-0.39%) | 122,000 |
30 Jul 2021 | USD | 51.23 | 51.33 | 50.905 | 51.3 | 51.3 | +0.19 (+0.37%) | 56,600 |
29 Jul 2021 | USD | 51 | 51.24 | 51 | 51.11 | 51.11 | +0.26 (+0.51%) | 15,600 |
28 Jul 2021 | USD | 51.32 | 51.32 | 50.74 | 50.85 | 50.85 | -0.49 (-0.95%) | 75,500 |
27 Jul 2021 | USD | 50.8 | 51.34 | 50.68 | 51.34 | 51.34 | +0.7 (+1.38%) | 415,800 |
26 Jul 2021 | USD | 50.36 | 50.64 | 50.29 | 50.64 | 50.64 | -0.05 (-0.10%) | 7,900 |