Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 56.96 | 58.08 | 56 | 57.76 | 57.76 | +0.02 (+0.03%) | 417,100 |
9 Jul 2021 | USD | 57.75 | 57.96 | 56.55 | 57.74 | 57.74 | +0.58 (+1.01%) | 271,900 |
8 Jul 2021 | USD | 56.52 | 57.4 | 55.25 | 57.16 | 57.16 | -0.47 (-0.82%) | 465,500 |
7 Jul 2021 | USD | 58.49 | 58.74 | 56.83 | 57.63 | 57.63 | -0.81 (-1.39%) | 377,900 |
6 Jul 2021 | USD | 56.89 | 58.9 | 56.68 | 58.44 | 58.44 | +1.82 (+3.21%) | 632,300 |
2 Jul 2021 | USD | 57.15 | 57.62 | 55.24 | 56.62 | 56.62 | +0.05 (+0.09%) | 349,500 |
1 Jul 2021 | USD | 59.77 | 59.77 | 56.515 | 56.57 | 56.57 | -2.54 (-4.30%) | 472,500 |
30 Jun 2021 | USD | 58.89 | 59.965 | 58.16 | 59.11 | 59.11 | +0.11 (+0.19%) | 369,800 |
29 Jun 2021 | USD | 59.4 | 60.7 | 57.54 | 59 | 59 | -0.56 (-0.94%) | 663,300 |
28 Jun 2021 | USD | 57.17 | 60 | 56.839 | 59.56 | 59.56 | +2.6 (+4.56%) | 802,400 |
25 Jun 2021 | USD | 57.33 | 57.7 | 55.87 | 56.96 | 56.96 | +0.05 (+0.09%) | 1,038,400 |
24 Jun 2021 | USD | 56 | 57.3 | 55.2 | 56.91 | 56.91 | +1.91 (+3.47%) | 629,500 |
23 Jun 2021 | USD | 55.26 | 56.3 | 54.4 | 55 | 55 | -0.52 (-0.94%) | 393,100 |
22 Jun 2021 | USD | 56.1 | 56.8 | 54.38 | 55.52 | 55.52 | -0.66 (-1.17%) | 564,200 |
21 Jun 2021 | USD | 57.29 | 57.29 | 54.652 | 56.18 | 56.18 | -0.32 (-0.57%) | 567,300 |
18 Jun 2021 | USD | 56 | 57.686 | 55.8 | 56.5 | 56.5 | +2.07 (+3.80%) | 1,055,600 |
17 Jun 2021 | USD | 56.14 | 56.85 | 54 | 54.43 | 54.43 | -2.59 (-4.54%) | 1,055,300 |
16 Jun 2021 | USD | 55.3 | 57.25 | 55.29 | 57.02 | 57.02 | +1.51 (+2.72%) | 819,300 |
15 Jun 2021 | USD | 56.42 | 57.61 | 55.05 | 55.51 | 55.51 | -0.59 (-1.05%) | 542,600 |
14 Jun 2021 | USD | 53.5 | 56.55 | 53.07 | 56.1 | 56.1 | +0.81 (+1.47%) | 917,800 |
11 Jun 2021 | USD | 53.36 | 55.99 | 53.36 | 55.29 | 55.29 | +1.51 (+2.81%) | 829,500 |
10 Jun 2021 | USD | 55.93 | 57.185 | 53.5 | 53.78 | 53.78 | -2.79 (-4.93%) | 1,504,300 |
9 Jun 2021 | USD | 59.42 | 60.36 | 56.35 | 56.57 | 56.57 | -2.89 (-4.86%) | 1,147,600 |
8 Jun 2021 | USD | 59 | 60.2 | 56.37 | 59.46 | 59.46 | -0.48 (-0.80%) | 1,135,600 |
7 Jun 2021 | USD | 56.76 | 61.31 | 56.22 | 59.94 | 59.94 | +3.18 (+5.60%) | 696,700 |
4 Jun 2021 | USD | 59.06 | 59.98 | 56.17 | 56.76 | 56.76 | -1.85 (-3.16%) | 704,500 |
3 Jun 2021 | USD | 60.3 | 61.5 | 58.34 | 58.61 | 58.61 | -2.18 (-3.59%) | 410,000 |
2 Jun 2021 | USD | 58.2 | 62 | 57.29 | 60.79 | 60.79 | +3.04 (+5.26%) | 901,100 |
1 Jun 2021 | USD | 62.75 | 63.485 | 57.51 | 57.75 | 57.75 | -4.54 (-7.29%) | 492,300 |
28 May 2021 | USD | 60.15 | 62.43 | 58.52 | 62.29 | 62.29 | +2.17 (+3.61%) | 737,000 |