Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 51.33 | 51.71 | 51.16 | 51.29 | 51.29 | +0.32 (+0.63%) | 532,300 |
15 Jul 2021 | USD | 51.44 | 51.47 | 50.52 | 50.97 | 50.97 | -0.48 (-0.93%) | 707,100 |
14 Jul 2021 | USD | 51.48 | 51.98 | 51.35 | 51.45 | 51.45 | -0.05 (-0.10%) | 446,800 |
13 Jul 2021 | USD | 52.12 | 52.15 | 51.43 | 51.5 | 51.5 | -0.71 (-1.36%) | 664,100 |
12 Jul 2021 | USD | 52.79 | 52.98 | 52.07 | 52.21 | 52.21 | -0.71 (-1.34%) | 646,000 |
9 Jul 2021 | USD | 52.66 | 53.13 | 52.51 | 52.92 | 52.92 | +0.45 (+0.86%) | 563,100 |
8 Jul 2021 | USD | 52.16 | 52.77 | 51.49 | 52.47 | 52.47 | -0.44 (-0.83%) | 805,200 |
7 Jul 2021 | USD | 52.71 | 53.35 | 52.51 | 52.91 | 52.91 | 0.0 (0.0%) | 506,000 |
6 Jul 2021 | USD | 53.18 | 53.53 | 52.7 | 52.91 | 52.91 | -0.26 (-0.49%) | 1,057,500 |
2 Jul 2021 | USD | 52.83 | 53.46 | 52.4 | 53.17 | 53.17 | +0.3 (+0.57%) | 584,200 |
1 Jul 2021 | USD | 52.88 | 53.35 | 52.42 | 52.87 | 52.87 | +0.14 (+0.27%) | 578,300 |
30 Jun 2021 | USD | 52.81 | 53.09 | 52.27 | 52.73 | 52.73 | -0.42 (-0.79%) | 900,800 |
29 Jun 2021 | USD | 54.89 | 55.38 | 53 | 53.15 | 53.15 | -0.39 (-0.73%) | 1,124,800 |
28 Jun 2021 | USD | 53.01 | 54.23 | 52.68 | 53.54 | 53.54 | +0.51 (+0.96%) | 1,262,600 |
25 Jun 2021 | USD | 51.75 | 53.34 | 51.75 | 53.03 | 53.03 | +1.35 (+2.61%) | 1,864,500 |
24 Jun 2021 | USD | 52.4 | 52.46 | 51.31 | 51.68 | 51.68 | -0.72 (-1.37%) | 657,000 |
23 Jun 2021 | USD | 51.79 | 52.88 | 51.46 | 52.4 | 52.4 | +0.65 (+1.26%) | 844,700 |
22 Jun 2021 | USD | 51.33 | 51.82 | 51.01 | 51.75 | 51.75 | +0.57 (+1.11%) | 1,038,700 |
21 Jun 2021 | USD | 50.93 | 51.33 | 50.61 | 51.18 | 51.18 | +0.39 (+0.77%) | 747,800 |
18 Jun 2021 | USD | 51.11 | 51.55 | 50.45 | 50.79 | 50.79 | -0.58 (-1.13%) | 1,121,900 |
17 Jun 2021 | USD | 52.29 | 52.39 | 50.79 | 51.37 | 51.37 | -0.92 (-1.76%) | 898,000 |
16 Jun 2021 | USD | 51.93 | 52.44 | 51.59 | 52.29 | 52.29 | +0.35 (+0.67%) | 909,200 |
15 Jun 2021 | USD | 51.66 | 52.16 | 51.29 | 51.94 | 51.94 | +0.35 (+0.68%) | 866,500 |
14 Jun 2021 | USD | 53.69 | 53.77 | 51.33 | 51.59 | 51.59 | -2.21 (-4.11%) | 1,240,300 |
11 Jun 2021 | USD | 54.72 | 54.72 | 53.7 | 53.8 | 53.8 | -0.76 (-1.39%) | 669,300 |
10 Jun 2021 | USD | 55.18 | 55.2 | 54.54 | 54.56 | 54.56 | -0.43 (-0.78%) | 798,700 |
9 Jun 2021 | USD | 55 | 55.7 | 54.71 | 54.99 | 54.99 | -0.25 (-0.45%) | 1,070,000 |
8 Jun 2021 | USD | 55.3 | 55.66 | 54.98 | 55.24 | 55.24 | -0.05 (-0.09%) | 1,673,600 |
7 Jun 2021 | USD | 55.39 | 55.78 | 54.47 | 55.29 | 55.29 | -0.2 (-0.36%) | 1,354,900 |
4 Jun 2021 | USD | 54.44 | 55.71 | 54.16 | 55.49 | 55.49 | +1.2 (+2.21%) | 1,625,400 |