Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 38.6 | 39.08 | 38.39 | 38.74 | 38.74 | -0.1 (-0.26%) | 1,000,700 |
1 Oct 2021 | USD | 38.96 | 39.25 | 38.5 | 38.84 | 38.84 | -0.08 (-0.21%) | 1,073,700 |
30 Sep 2021 | USD | 40.49 | 40.49 | 38.81 | 38.92 | 38.92 | -1.29 (-3.21%) | 1,547,000 |
29 Sep 2021 | USD | 40.39 | 40.69 | 40.1 | 40.21 | 40.21 | -0.03 (-0.07%) | 1,000,800 |
28 Sep 2021 | USD | 40.99 | 41.46 | 40.07 | 40.24 | 40.24 | -1.21 (-2.92%) | 1,277,800 |
27 Sep 2021 | USD | 41.1 | 41.69 | 40.77 | 41.45 | 41.45 | +0.27 (+0.66%) | 925,100 |
24 Sep 2021 | USD | 41.03 | 41.61 | 40.55 | 41.18 | 41.18 | +0.05 (+0.12%) | 1,555,000 |
23 Sep 2021 | USD | 41.34 | 42.68 | 40.87 | 41.13 | 41.13 | +0.22 (+0.54%) | 3,128,200 |
22 Sep 2021 | USD | 41.04 | 41.66 | 40.82 | 40.91 | 40.91 | +0.3 (+0.74%) | 2,262,300 |
21 Sep 2021 | USD | 40.9 | 41.08 | 39.97 | 40.61 | 40.61 | -0.22 (-0.54%) | 1,520,900 |
20 Sep 2021 | USD | 41.18 | 41.79 | 40.27 | 40.83 | 40.83 | -1.71 (-4.02%) | 1,631,300 |
17 Sep 2021 | USD | 42.21 | 42.65 | 41.85 | 42.54 | 42.54 | +0.43 (+1.02%) | 2,415,900 |
16 Sep 2021 | USD | 41.18 | 42.56 | 41.01 | 42.11 | 42.11 | +0.87 (+2.11%) | 1,097,800 |
15 Sep 2021 | USD | 40.8 | 41.34 | 40.43 | 41.24 | 41.24 | +0.3 (+0.73%) | 852,400 |
14 Sep 2021 | USD | 41.67 | 41.83 | 40.64 | 40.94 | 40.94 | -0.44 (-1.06%) | 1,291,100 |
13 Sep 2021 | USD | 41.81 | 41.88 | 40.63 | 41.38 | 41.38 | -0.15 (-0.36%) | 1,425,600 |
10 Sep 2021 | USD | 42.31 | 42.33 | 41.5 | 41.53 | 41.53 | -0.24 (-0.57%) | 687,800 |
9 Sep 2021 | USD | 41.61 | 42.01 | 41.14 | 41.77 | 41.77 | +0.1 (+0.24%) | 1,134,300 |
8 Sep 2021 | USD | 42.09 | 42.51 | 41.55 | 41.67 | 41.67 | -1.38 (-3.21%) | 1,272,300 |
7 Sep 2021 | USD | 43.21 | 43.97 | 42.89 | 43.05 | 43.05 | -0.16 (-0.37%) | 814,109 |
3 Sep 2021 | USD | 43.36 | 43.43 | 42.66 | 43.21 | 43.21 | -0.43 (-0.99%) | 745,200 |
2 Sep 2021 | USD | 43.85 | 43.98 | 43.33 | 43.64 | 43.64 | -0.02 (-0.05%) | 639,900 |
1 Sep 2021 | USD | 43.15 | 43.81 | 42.96 | 43.66 | 43.66 | +0.63 (+1.46%) | 738,400 |
31 Aug 2021 | USD | 43.41 | 43.55 | 42.57 | 43.03 | 43.03 | -0.12 (-0.28%) | 708,500 |
30 Aug 2021 | USD | 43.57 | 43.57 | 42.91 | 43.15 | 43.15 | -0.31 (-0.71%) | 622,000 |
27 Aug 2021 | USD | 42.94 | 43.96 | 42.66 | 43.46 | 43.46 | +0.7 (+1.64%) | 836,300 |
26 Aug 2021 | USD | 43.2 | 43.36 | 42.44 | 42.76 | 42.76 | -0.48 (-1.11%) | 956,900 |
25 Aug 2021 | USD | 42.56 | 43.75 | 42.28 | 43.24 | 43.24 | +0.8 (+1.89%) | 901,400 |
24 Aug 2021 | USD | 41.76 | 43.24 | 41.5 | 42.44 | 42.44 | +1 (+2.41%) | 1,172,200 |
23 Aug 2021 | USD | 41.81 | 41.84 | 40.74 | 41.44 | 41.44 | -0.46 (-1.10%) | 899,400 |