Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2021 | USD | 43.86 | 44.4 | 42.8 | 43.6 | 43.6 | -0.15 (-0.34%) | 1,905,500 |
27 Aug 2021 | USD | 42.96 | 44.3 | 42.63 | 43.75 | 43.75 | +0.65 (+1.51%) | 2,222,100 |
26 Aug 2021 | USD | 44 | 44.66 | 42.8 | 43.1 | 43.1 | -1.21 (-2.73%) | 1,819,100 |
25 Aug 2021 | USD | 44.14 | 45.58 | 44.053 | 44.31 | 44.31 | +0.48 (+1.10%) | 3,329,500 |
24 Aug 2021 | USD | 43.73 | 44.42 | 43.1 | 43.83 | 43.83 | +0.57 (+1.32%) | 2,942,700 |
23 Aug 2021 | USD | 40.78 | 43.51 | 40.59 | 43.26 | 43.26 | +2.33 (+5.69%) | 3,910,400 |
20 Aug 2021 | USD | 38.99 | 41.11 | 38.975 | 40.93 | 40.93 | +1.71 (+4.36%) | 3,168,700 |
19 Aug 2021 | USD | 41.02 | 41.21 | 38.7 | 39.22 | 39.22 | -1.74 (-4.25%) | 3,129,100 |
18 Aug 2021 | USD | 40.95 | 41.66 | 39.96 | 40.96 | 40.96 | 0.0 (0.0%) | 3,216,900 |
17 Aug 2021 | USD | 39.2 | 40.96 | 39 | 40.96 | 40.96 | +1.08 (+2.71%) | 4,138,200 |
16 Aug 2021 | USD | 41.6 | 41.6 | 39.5 | 39.88 | 39.88 | -2.23 (-5.30%) | 5,085,400 |
13 Aug 2021 | USD | 42.97 | 43.25 | 41.63 | 42.11 | 42.11 | -0.86 (-2.00%) | 2,607,300 |
12 Aug 2021 | USD | 41.92 | 43.17 | 41.71 | 42.97 | 42.97 | +0.89 (+2.12%) | 2,417,900 |
11 Aug 2021 | USD | 42.46 | 43.089 | 41.272 | 42.08 | 42.08 | -0.22 (-0.52%) | 2,719,300 |
10 Aug 2021 | USD | 44.27 | 44.83 | 41.89 | 42.3 | 42.3 | -1.74 (-3.95%) | 4,525,400 |
9 Aug 2021 | USD | 41.13 | 44.826 | 40.98 | 44.04 | 44.04 | +2.8 (+6.79%) | 8,479,100 |
6 Aug 2021 | USD | 39.49 | 41.95 | 38.9 | 41.24 | 41.24 | +1.31 (+3.28%) | 9,545,400 |
5 Aug 2021 | USD | 34.95 | 42.27 | 33.87 | 39.93 | 39.93 | -4.61 (-10.35%) | 50,301,900 |
4 Aug 2021 | USD | 45.94 | 46.25 | 43.94 | 44.54 | 44.54 | -1.69 (-3.66%) | 9,944,000 |
3 Aug 2021 | USD | 47.5 | 47.89 | 45.41 | 46.23 | 46.23 | -1.13 (-2.39%) | 3,809,600 |
2 Aug 2021 | USD | 48.44 | 48.83 | 46.839 | 47.36 | 47.36 | -0.71 (-1.48%) | 3,365,400 |
30 Jul 2021 | USD | 48.64 | 49.52 | 47.735 | 48.07 | 48.07 | -1.04 (-2.12%) | 2,271,600 |
29 Jul 2021 | USD | 50.38 | 51.09 | 49.04 | 49.11 | 49.11 | -1.24 (-2.46%) | 2,131,800 |
28 Jul 2021 | USD | 48.11 | 51.05 | 47.96 | 50.35 | 50.35 | +2.18 (+4.53%) | 2,920,200 |
27 Jul 2021 | USD | 48.99 | 49.35 | 46.44 | 48.17 | 48.17 | -0.8 (-1.63%) | 2,924,300 |
26 Jul 2021 | USD | 49.5 | 49.59 | 47.75 | 48.97 | 48.97 | -0.85 (-1.71%) | 3,316,500 |
23 Jul 2021 | USD | 52.15 | 52.17 | 49.77 | 49.82 | 49.82 | -2.55 (-4.87%) | 3,738,700 |
22 Jul 2021 | USD | 52.55 | 53.5 | 51.92 | 52.37 | 52.37 | -0.09 (-0.17%) | 2,055,600 |
21 Jul 2021 | USD | 51.65 | 52.62 | 50.88 | 52.46 | 52.46 | +0.96 (+1.86%) | 2,223,400 |
20 Jul 2021 | USD | 51.3 | 52.18 | 49.87 | 51.5 | 51.5 | +0.29 (+0.57%) | 2,216,200 |