Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 32.83 | 32.87 | 31.94 | 32.18 | 32.18 | -0.89 (-2.69%) | 13,825,400 |
2 Jun 2021 | USD | 32.89 | 33.62 | 32.48 | 33.07 | 33.07 | +0.31 (+0.95%) | 17,391,100 |
1 Jun 2021 | USD | 32.53 | 33.2 | 32.33 | 32.76 | 32.76 | +0.86 (+2.70%) | 17,201,900 |
28 May 2021 | USD | 32.39 | 32.45 | 31.62 | 31.9 | 31.9 | -0.52 (-1.60%) | 18,343,300 |
27 May 2021 | USD | 31.8 | 32.49 | 31.5 | 32.42 | 32.42 | +0.73 (+2.30%) | 18,272,500 |
26 May 2021 | USD | 31.7 | 32.05 | 31.26 | 31.69 | 31.69 | +0.57 (+1.83%) | 22,112,100 |
25 May 2021 | USD | 30.42 | 31.95 | 30.41 | 31.12 | 31.12 | +1.07 (+3.56%) | 31,788,900 |
24 May 2021 | USD | 29.1 | 30.22 | 28.53 | 30.05 | 30.05 | +1.35 (+4.70%) | 23,038,100 |
21 May 2021 | USD | 29.57 | 29.71 | 28.69 | 28.7 | 28.7 | -0.37 (-1.27%) | 14,052,300 |
20 May 2021 | USD | 29.09 | 29.2 | 28.45 | 29.07 | 29.07 | +0.02 (+0.07%) | 11,947,800 |
19 May 2021 | USD | 28.31 | 29.17 | 28.09 | 29.05 | 29.05 | -0.18 (-0.62%) | 16,113,600 |
18 May 2021 | USD | 29.01 | 30.05 | 28.73 | 29.23 | 29.23 | +0.35 (+1.21%) | 18,712,800 |
17 May 2021 | USD | 28.43 | 28.93 | 27.82 | 28.88 | 28.88 | +0.3 (+1.05%) | 19,564,500 |
14 May 2021 | USD | 26.89 | 28.65 | 26.77 | 28.58 | 28.58 | +2.14 (+8.09%) | 23,065,400 |
13 May 2021 | USD | 26.28 | 27.02 | 25.48 | 26.44 | 26.44 | +0.33 (+1.26%) | 21,741,000 |
12 May 2021 | USD | 27.22 | 27.48 | 25.94 | 26.11 | 26.11 | -1.55 (-5.60%) | 18,348,300 |
11 May 2021 | USD | 26.72 | 27.83 | 26.55 | 27.66 | 27.66 | -0.29 (-1.04%) | 18,426,100 |
10 May 2021 | USD | 28.39 | 28.68 | 27.93 | 27.95 | 27.95 | -0.53 (-1.86%) | 13,671,700 |
7 May 2021 | USD | 27.78 | 28.7 | 27.64 | 28.48 | 28.48 | +0.67 (+2.41%) | 18,834,100 |
6 May 2021 | USD | 29.69 | 30.18 | 27.27 | 27.81 | 27.81 | -2.04 (-6.83%) | 36,855,300 |
5 May 2021 | USD | 30.35 | 30.6871 | 29.62 | 29.85 | 29.85 | -0.4 (-1.32%) | 14,595,877 |
4 May 2021 | USD | 30.98 | 30.98 | 29.26 | 30.25 | 30.25 | -0.94 (-3.01%) | 19,390,800 |
3 May 2021 | USD | 31.18 | 31.63 | 30.74 | 31.19 | 31.19 | +0.14 (+0.45%) | 15,661,500 |
30 Apr 2021 | USD | 29.95 | 31.13 | 29.8 | 31.05 | 31.05 | +0.74 (+2.44%) | 18,344,000 |
29 Apr 2021 | USD | 31.84 | 32.36 | 30.17 | 30.31 | 30.31 | +0.08 (+0.26%) | 26,778,600 |
28 Apr 2021 | USD | 30.24 | 30.87 | 30.17 | 30.23 | 30.23 | -0.27 (-0.89%) | 11,900,800 |
27 Apr 2021 | USD | 30.26 | 30.55 | 29.76 | 30.5 | 30.5 | +0.28 (+0.93%) | 11,057,100 |
26 Apr 2021 | USD | 30.39 | 31.18 | 30.17 | 30.22 | 30.22 | +0.41 (+1.38%) | 14,880,100 |
23 Apr 2021 | USD | 29.33 | 30.02 | 28.77 | 29.81 | 29.81 | +0.81 (+2.79%) | 15,296,600 |
22 Apr 2021 | USD | 29.31 | 30.35 | 28.81 | 29 | 29 | -0.51 (-1.73%) | 24,943,700 |