Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 70.28 | 70.39 | 69.55 | 69.8 | 69.8 | -0.3 (-0.43%) | 169,500 |
1 Mar 2021 | USD | 69.36 | 70.28 | 69.36 | 70.1 | 70.1 | +1.9 (+2.79%) | 81,100 |
26 Feb 2021 | USD | 68.68 | 68.9 | 67.282 | 68.2 | 68.2 | -0.36 (-0.53%) | 222,600 |
25 Feb 2021 | USD | 70.88 | 71.11 | 68.22 | 68.56 | 68.56 | -2.26 (-3.19%) | 263,300 |
24 Feb 2021 | USD | 69.65 | 70.84 | 69.1 | 70.82 | 70.82 | +0.54 (+0.77%) | 159,600 |
23 Feb 2021 | USD | 69.67 | 70.5 | 68.04 | 70.28 | 70.28 | -0.6 (-0.85%) | 319,507 |
22 Feb 2021 | USD | 70.41 | 71.669 | 70.19 | 70.88 | 70.88 | -0.53 (-0.74%) | 131,421 |
19 Feb 2021 | USD | 71.47 | 71.83 | 71.2 | 71.41 | 71.41 | +0.29 (+0.41%) | 132,100 |
18 Feb 2021 | USD | 71.14 | 71.31 | 70.382 | 71.12 | 71.12 | -0.7 (-0.97%) | 118,500 |
17 Feb 2021 | USD | 71.84 | 71.99 | 71.05 | 71.82 | 71.82 | -0.12 (-0.17%) | 165,900 |
16 Feb 2021 | USD | 72.21 | 72.38 | 71.65 | 71.94 | 71.94 | +0.3 (+0.42%) | 210,600 |
12 Feb 2021 | USD | 71.11 | 71.73 | 71.11 | 71.64 | 71.64 | +0.49 (+0.69%) | 102,700 |
11 Feb 2021 | USD | 70.86 | 71.517 | 70.81 | 71.15 | 71.15 | +0.89 (+1.27%) | 215,700 |
10 Feb 2021 | USD | 70.54 | 70.79 | 69.763 | 70.26 | 70.26 | +0.35 (+0.50%) | 188,600 |
9 Feb 2021 | USD | 69.54 | 70.09 | 68.97 | 69.91 | 69.91 | +0.32 (+0.46%) | 120,600 |
8 Feb 2021 | USD | 68.88 | 69.64 | 68.87 | 69.59 | 69.59 | +1.32 (+1.93%) | 148,100 |
5 Feb 2021 | USD | 68.38 | 68.7 | 68.18 | 68.27 | 68.27 | +0.39 (+0.57%) | 221,300 |
4 Feb 2021 | USD | 66.88 | 67.9 | 66.88 | 67.88 | 67.88 | +1.65 (+2.49%) | 316,300 |
3 Feb 2021 | USD | 66.3 | 66.44 | 65.82 | 66.23 | 66.23 | +0.05 (+0.08%) | 142,700 |
2 Feb 2021 | USD | 65.05 | 66.48 | 65.05 | 66.18 | 66.18 | +2.02 (+3.15%) | 116,500 |
1 Feb 2021 | USD | 63.29 | 64.36 | 63.29 | 64.16 | 64.16 | +1.65 (+2.64%) | 130,400 |
29 Jan 2021 | USD | 63.67 | 64.39 | 62.08 | 62.51 | 62.51 | -1.29 (-2.02%) | 121,700 |
28 Jan 2021 | USD | 62.63 | 64.17 | 62.5 | 63.8 | 63.8 | +1.42 (+2.28%) | 116,100 |
27 Jan 2021 | USD | 64 | 64 | 62.09 | 62.38 | 62.38 | -2.34 (-3.62%) | 224,100 |
26 Jan 2021 | USD | 65.56 | 65.66 | 64.68 | 64.72 | 64.72 | -0.65 (-0.99%) | 91,329 |
25 Jan 2021 | USD | 66.26 | 66.26 | 64.41 | 65.37 | 65.37 | -0.75 (-1.13%) | 217,651 |
22 Jan 2021 | USD | 66.42 | 66.42 | 66 | 66.12 | 66.12 | -0.53 (-0.80%) | 75,400 |
21 Jan 2021 | USD | 66.99 | 67 | 66.31 | 66.65 | 66.65 | -0.09 (-0.13%) | 184,500 |
20 Jan 2021 | USD | 66.09 | 66.848 | 66.09 | 66.74 | 66.74 | +1.2 (+1.83%) | 143,500 |
19 Jan 2021 | USD | 65.33 | 65.8 | 65.2 | 65.54 | 65.54 | +0.93 (+1.44%) | 134,503 |