Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 62.17 | 63.35 | 62.08 | 62.99 | 62.99 | +0.95 (+1.53%) | 177,100 |
4 Oct 2021 | USD | 62.81 | 63.2 | 61.38 | 62.04 | 62.04 | -1.14 (-1.80%) | 276,600 |
1 Oct 2021 | USD | 62.9 | 63.3 | 62.3 | 63.18 | 63.18 | +0.39 (+0.62%) | 121,100 |
30 Sep 2021 | USD | 62.8 | 63.78 | 62.27 | 62.79 | 62.79 | +0.04 (+0.06%) | 206,200 |
29 Sep 2021 | USD | 62.97 | 63.61 | 62.69 | 62.75 | 62.75 | +0.02 (+0.03%) | 193,400 |
28 Sep 2021 | USD | 63.23 | 63.5 | 62.4 | 62.73 | 62.73 | -1.57 (-2.44%) | 322,800 |
27 Sep 2021 | USD | 64.44 | 64.89 | 63.5 | 64.3 | 64.3 | -0.23 (-0.36%) | 312,900 |
24 Sep 2021 | USD | 63.81 | 64.55 | 63.81 | 64.53 | 64.53 | +0.04 (+0.06%) | 295,300 |
23 Sep 2021 | USD | 63.07 | 64.5 | 62.88 | 64.49 | 64.49 | +1.7 (+2.71%) | 354,000 |
22 Sep 2021 | USD | 61.66 | 62.9 | 61.21 | 62.79 | 62.79 | +1.39 (+2.26%) | 329,000 |
21 Sep 2021 | USD | 60.68 | 61.75 | 60.3 | 61.4 | 61.4 | +1.24 (+2.06%) | 250,800 |
20 Sep 2021 | USD | 60.22 | 60.89 | 59.32 | 60.16 | 60.16 | -1.37 (-2.23%) | 397,300 |
17 Sep 2021 | USD | 60.86 | 61.576 | 60.63 | 61.53 | 61.53 | +0.67 (+1.10%) | 595,000 |
16 Sep 2021 | USD | 61.5 | 62.18 | 60.62 | 60.86 | 60.86 | -0.19 (-0.31%) | 231,100 |
15 Sep 2021 | USD | 60.4 | 61.36 | 60.34 | 61.05 | 61.05 | +0.61 (+1.01%) | 213,100 |
14 Sep 2021 | USD | 61.45 | 61.51 | 60.41 | 60.44 | 60.44 | -0.54 (-0.89%) | 240,700 |
13 Sep 2021 | USD | 61.58 | 61.88 | 60.55 | 60.98 | 60.98 | -0.12 (-0.20%) | 222,700 |
10 Sep 2021 | USD | 62.59 | 62.68 | 61 | 61.1 | 61.1 | -0.9 (-1.45%) | 356,900 |
9 Sep 2021 | USD | 61.89 | 62.9 | 61.89 | 62 | 62 | -0.13 (-0.21%) | 181,000 |
8 Sep 2021 | USD | 63.01 | 63.01 | 61.71 | 62.13 | 62.13 | -0.41 (-0.66%) | 269,700 |
7 Sep 2021 | USD | 63.33 | 63.88 | 62.54 | 62.54 | 62.54 | -0.91 (-1.43%) | 344,500 |
3 Sep 2021 | USD | 63.53 | 63.889 | 63.17 | 63.45 | 63.45 | -0.34 (-0.53%) | 302,000 |
2 Sep 2021 | USD | 64.74 | 64.87 | 63.66 | 63.79 | 63.79 | -0.55 (-0.85%) | 228,200 |
1 Sep 2021 | USD | 64.66 | 65.13 | 64.29 | 64.34 | 64.34 | -0.09 (-0.14%) | 174,900 |
31 Aug 2021 | USD | 64.71 | 65.02 | 64.39 | 64.43 | 64.43 | -0.29 (-0.45%) | 289,300 |
30 Aug 2021 | USD | 64 | 64.98 | 63.93 | 64.72 | 64.72 | +0.65 (+1.01%) | 433,600 |
27 Aug 2021 | USD | 63.39 | 64.17 | 63.25 | 64.07 | 64.07 | +0.72 (+1.14%) | 368,500 |
26 Aug 2021 | USD | 63.57 | 64.09 | 63.23 | 63.35 | 63.35 | -0.64 (-1.00%) | 186,800 |
25 Aug 2021 | USD | 64.01 | 64.2 | 63.46 | 63.99 | 63.99 | -0.19 (-0.30%) | 395,579 |
24 Aug 2021 | USD | 63.12 | 64.29 | 63.05 | 64.18 | 64.18 | +1.03 (+1.63%) | 497,636 |