Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 44.26 | 44.28 | 44.23 | 44.24 | 44.24 | -0.01 (-0.02%) | 519,900 |
19 May 2021 | USD | 44.19 | 44.35 | 44.19 | 44.25 | 44.25 | 0.0 (0.0%) | 615,700 |
18 May 2021 | USD | 44.26 | 44.3 | 44.25 | 44.25 | 44.25 | +0.02 (+0.05%) | 170,000 |
17 May 2021 | USD | 44.24 | 44.32 | 44.23 | 44.23 | 44.23 | 0.0 (0.0%) | 389,100 |
14 May 2021 | USD | 44.27 | 44.32 | 44.22 | 44.23 | 44.23 | -0.01 (-0.02%) | 354,900 |
13 May 2021 | USD | 44.2 | 44.28 | 44.18 | 44.24 | 44.24 | +0.04 (+0.09%) | 497,900 |
12 May 2021 | USD | 44.23 | 44.29 | 44.17 | 44.2 | 44.2 | -0.08 (-0.18%) | 634,500 |
11 May 2021 | USD | 44.21 | 44.3 | 44.18 | 44.28 | 44.28 | +0.05 (+0.11%) | 713,300 |
10 May 2021 | USD | 44.32 | 44.32 | 44.17 | 44.23 | 44.23 | -0.08 (-0.18%) | 786,000 |
7 May 2021 | USD | 44.2 | 44.38 | 44.2 | 44.31 | 44.31 | +0.07 (+0.16%) | 939,800 |
6 May 2021 | USD | 44.2 | 44.25 | 44.16 | 44.24 | 44.24 | +0.03 (+0.07%) | 712,700 |
5 May 2021 | USD | 44.22 | 44.25 | 44.19 | 44.21 | 44.21 | +0.04 (+0.09%) | 219,800 |
4 May 2021 | USD | 44.15 | 44.2 | 44.15 | 44.17 | 44.17 | +0.01 (+0.02%) | 1,132,200 |
3 May 2021 | USD | 44.28 | 44.3 | 44.16 | 44.16 | 44.16 | -0.09 (-0.20%) | 636,000 |
30 Apr 2021 | USD | 44.25 | 44.25 | 44.12 | 44.25 | 44.25 | +0.01 (+0.02%) | 679,903 |
29 Apr 2021 | USD | 44.29 | 44.29 | 44.23 | 44.24 | 44.24 | -0.03 (-0.07%) | 281,500 |
28 Apr 2021 | USD | 44.26 | 44.29 | 44.23 | 44.27 | 44.27 | 0.0 (0.0%) | 194,200 |
27 Apr 2021 | USD | 44.25 | 44.29 | 44.19 | 44.27 | 44.27 | +0.02 (+0.05%) | 334,500 |
26 Apr 2021 | USD | 44.31 | 44.31 | 44.23 | 44.25 | 44.25 | -0.03 (-0.07%) | 457,400 |
23 Apr 2021 | USD | 44.19 | 44.33 | 44.16 | 44.28 | 44.28 | +0.12 (+0.27%) | 465,351 |
22 Apr 2021 | USD | 44.15 | 44.18 | 44.12 | 44.16 | 44.16 | +0.05 (+0.11%) | 334,300 |
21 Apr 2021 | USD | 44.12 | 44.17 | 44.1 | 44.11 | 44.11 | -0.01 (-0.02%) | 452,500 |
20 Apr 2021 | USD | 44.11 | 44.14 | 44.085 | 44.12 | 44.12 | +0.01 (+0.02%) | 435,665 |
19 Apr 2021 | USD | 44.12 | 44.17 | 44.11 | 44.11 | 44.11 | -0.01 (-0.02%) | 750,302 |
16 Apr 2021 | USD | 44.25 | 44.25 | 44.12 | 44.12 | 44.12 | 0.0 (0.0%) | 318,800 |
15 Apr 2021 | USD | 44.2 | 44.24 | 44.11 | 44.12 | 44.12 | -0.01 (-0.02%) | 328,100 |
14 Apr 2021 | USD | 44.2 | 44.24 | 44.12 | 44.13 | 44.13 | -0.07 (-0.16%) | 227,600 |
13 Apr 2021 | USD | 44.11 | 44.21 | 44.1 | 44.2 | 44.2 | +0.03 (+0.07%) | 495,300 |
12 Apr 2021 | USD | 44.13 | 44.17 | 44.1 | 44.17 | 44.17 | -0.01 (-0.02%) | 215,400 |
9 Apr 2021 | USD | 44.09 | 44.3 | 44.09 | 44.18 | 44.18 | -0.04 (-0.09%) | 413,343 |