Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 45.16 | 45.81 | 44.8 | 45.5 | 45.5 | +0.64 (+1.43%) | 363,500 |
8 Jul 2021 | USD | 44.69 | 45.02 | 44 | 44.86 | 44.86 | -0.76 (-1.67%) | 570,200 |
7 Jul 2021 | USD | 46.12 | 46.57 | 44.89 | 45.62 | 45.62 | -0.57 (-1.23%) | 597,400 |
6 Jul 2021 | USD | 46.33 | 46.43 | 45.37 | 46.19 | 46.19 | -0.23 (-0.50%) | 547,800 |
2 Jul 2021 | USD | 46.62 | 46.62 | 45.69 | 46.42 | 46.42 | +0.06 (+0.13%) | 449,800 |
1 Jul 2021 | USD | 45.53 | 46.4 | 45.13 | 46.36 | 46.36 | +0.95 (+2.09%) | 715,200 |
30 Jun 2021 | USD | 45.75 | 45.82 | 45.06 | 45.41 | 45.41 | -0.35 (-0.76%) | 417,300 |
29 Jun 2021 | USD | 46.04 | 46.04 | 45.59 | 45.76 | 45.76 | -0.2 (-0.44%) | 531,800 |
28 Jun 2021 | USD | 45.43 | 46.32 | 45.12 | 45.96 | 45.96 | +0.82 (+1.82%) | 590,800 |
25 Jun 2021 | USD | 45.85 | 46.36 | 44.81 | 45.14 | 45.14 | -0.41 (-0.90%) | 1,307,700 |
24 Jun 2021 | USD | 43.21 | 45.7 | 43.2 | 45.55 | 45.55 | +2.42 (+5.61%) | 1,583,500 |
23 Jun 2021 | USD | 43.27 | 43.63 | 43.08 | 43.13 | 43.13 | +0.08 (+0.19%) | 774,000 |
22 Jun 2021 | USD | 42.25 | 43.16 | 41.55 | 43.05 | 43.05 | +0.88 (+2.09%) | 1,047,900 |
21 Jun 2021 | USD | 41.52 | 42.56 | 40.6 | 42.17 | 42.17 | +0.76 (+1.84%) | 1,025,300 |
18 Jun 2021 | USD | 42.79 | 43.16 | 41.29 | 41.41 | 41.41 | -1.53 (-3.56%) | 2,821,300 |
17 Jun 2021 | USD | 42.99 | 43.55 | 42.08 | 42.94 | 42.94 | -0.16 (-0.37%) | 850,000 |
16 Jun 2021 | USD | 43 | 43.6 | 42.37 | 43.1 | 43.1 | +0.15 (+0.35%) | 865,500 |
15 Jun 2021 | USD | 43.25 | 43.47 | 42.09 | 42.95 | 42.95 | -0.41 (-0.95%) | 886,600 |
14 Jun 2021 | USD | 43.56 | 43.69 | 42.89 | 43.36 | 43.36 | +0.57 (+1.33%) | 857,500 |
11 Jun 2021 | USD | 41.71 | 42.9 | 41.26 | 42.79 | 42.79 | +1.07 (+2.56%) | 826,100 |
10 Jun 2021 | USD | 39.66 | 41.87 | 39.47 | 41.72 | 41.72 | +2.34 (+5.94%) | 1,054,700 |
9 Jun 2021 | USD | 39.76 | 40.15 | 39.16 | 39.38 | 39.38 | -0.08 (-0.20%) | 869,200 |
8 Jun 2021 | USD | 40.39 | 40.62 | 38.95 | 39.46 | 39.46 | -0.8 (-1.99%) | 903,500 |
7 Jun 2021 | USD | 39.4 | 40.64 | 39.09 | 40.26 | 40.26 | +0.79 (+2.00%) | 1,296,200 |
4 Jun 2021 | USD | 39.31 | 39.78 | 39.1 | 39.47 | 39.47 | +0.63 (+1.62%) | 667,300 |
3 Jun 2021 | USD | 38.81 | 39.5 | 38.65 | 38.84 | 38.84 | -0.36 (-0.92%) | 1,332,400 |
2 Jun 2021 | USD | 41.4 | 41.69 | 38.92 | 39.2 | 39.2 | -2.18 (-5.27%) | 1,553,200 |
1 Jun 2021 | USD | 41.56 | 42.05 | 41.26 | 41.38 | 41.38 | -0.03 (-0.07%) | 1,005,100 |
28 May 2021 | USD | 41.65 | 42.17 | 41.34 | 41.41 | 41.41 | -0.34 (-0.81%) | 715,000 |
27 May 2021 | USD | 42.29 | 42.47 | 41.51 | 41.75 | 41.75 | -0.25 (-0.60%) | 748,100 |