Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 57.04 | 57.48 | 55.5 | 55.52 | 55.52 | -1.73 (-3.02%) | 288,300 |
8 Oct 2021 | USD | 58.09 | 58.38 | 57.15 | 57.25 | 57.25 | -0.89 (-1.53%) | 177,500 |
7 Oct 2021 | USD | 57.83 | 58.84 | 57.363 | 58.14 | 58.14 | +0.66 (+1.15%) | 320,500 |
6 Oct 2021 | USD | 56.45 | 57.6 | 55.75 | 57.48 | 57.48 | +0.41 (+0.72%) | 814,700 |
5 Oct 2021 | USD | 56.18 | 57.735 | 55.66 | 57.07 | 57.07 | +1.08 (+1.93%) | 489,300 |
4 Oct 2021 | USD | 55.27 | 56.07 | 54.38 | 55.99 | 55.99 | +0.61 (+1.10%) | 431,900 |
1 Oct 2021 | USD | 57.22 | 57.34 | 55.28 | 55.38 | 55.38 | -1.39 (-2.45%) | 690,100 |
30 Sep 2021 | USD | 58.01 | 58.18 | 56.55 | 56.77 | 56.77 | -1.2 (-2.07%) | 1,123,400 |
29 Sep 2021 | USD | 58.64 | 59.41 | 57.89 | 57.97 | 57.97 | -0.5 (-0.86%) | 301,400 |
28 Sep 2021 | USD | 59.88 | 59.92 | 58.31 | 58.47 | 58.47 | -1.82 (-3.02%) | 375,100 |
27 Sep 2021 | USD | 60.65 | 61.44 | 60.04 | 60.29 | 60.29 | -0.41 (-0.68%) | 487,600 |
24 Sep 2021 | USD | 60.08 | 60.76 | 59.397 | 60.7 | 60.7 | +0.41 (+0.68%) | 246,300 |
23 Sep 2021 | USD | 59.73 | 60.89 | 59.255 | 60.29 | 60.29 | +1.39 (+2.36%) | 515,800 |
22 Sep 2021 | USD | 58.4 | 59.68 | 58.08 | 58.9 | 58.9 | +0.8 (+1.38%) | 398,300 |
21 Sep 2021 | USD | 57.97 | 58.98 | 57.09 | 58.1 | 58.1 | +0.34 (+0.59%) | 606,800 |
20 Sep 2021 | USD | 57.77 | 58.27 | 57.105 | 57.76 | 57.76 | -1.12 (-1.90%) | 819,700 |
17 Sep 2021 | USD | 60.18 | 60.35 | 58.2 | 58.88 | 58.88 | -0.92 (-1.54%) | 1,146,500 |
16 Sep 2021 | USD | 59.03 | 60.1 | 58.69 | 59.8 | 59.8 | +0.84 (+1.42%) | 404,300 |
15 Sep 2021 | USD | 57.78 | 58.96 | 57.48 | 58.96 | 58.96 | +1.16 (+2.01%) | 724,700 |
14 Sep 2021 | USD | 59.46 | 59.65 | 57.16 | 57.8 | 57.8 | -1.44 (-2.43%) | 800,600 |
13 Sep 2021 | USD | 59.03 | 59.34 | 57.5 | 59.24 | 59.24 | +0.62 (+1.06%) | 531,300 |
10 Sep 2021 | USD | 60.23 | 60.23 | 58.59 | 58.62 | 58.62 | -1.28 (-2.14%) | 427,900 |
9 Sep 2021 | USD | 59.39 | 60.43 | 59 | 59.9 | 59.9 | +0.91 (+1.54%) | 895,600 |
8 Sep 2021 | USD | 58.8 | 59.3 | 58.13 | 58.99 | 58.99 | +0.35 (+0.60%) | 568,800 |
7 Sep 2021 | USD | 59.06 | 59.175 | 57.88 | 58.64 | 58.64 | -0.77 (-1.30%) | 684,700 |
3 Sep 2021 | USD | 59.08 | 60.23 | 58.85 | 59.41 | 59.41 | +0.11 (+0.19%) | 359,500 |
2 Sep 2021 | USD | 59.97 | 59.98 | 58.61 | 59.3 | 59.3 | -0.47 (-0.79%) | 699,100 |
1 Sep 2021 | USD | 60.23 | 60.925 | 58.62 | 59.77 | 59.77 | -0.21 (-0.35%) | 1,238,800 |
31 Aug 2021 | USD | 59.44 | 60.28 | 58.88 | 59.98 | 59.98 | +0.79 (+1.33%) | 939,200 |
30 Aug 2021 | USD | 58.08 | 59.38 | 57.52 | 59.19 | 59.19 | +1.49 (+2.58%) | 464,000 |