Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2021 | USD | 44.96 | 46.83 | 44.96 | 46.3 | 46.3 | +1.62 (+3.63%) | 1,294,500 |
6 Oct 2021 | USD | 44.92 | 46.79 | 44.47 | 44.68 | 44.68 | -0.96 (-2.10%) | 462,500 |
5 Oct 2021 | USD | 45.37 | 46.67 | 44.96 | 45.64 | 45.64 | +0.37 (+0.82%) | 482,400 |
4 Oct 2021 | USD | 47.57 | 47.57 | 44.84 | 45.27 | 45.27 | -2.5 (-5.23%) | 303,500 |
1 Oct 2021 | USD | 48.15 | 48.43 | 46.63 | 47.77 | 47.77 | -0.24 (-0.50%) | 411,000 |
30 Sep 2021 | USD | 46.76 | 48.39 | 46.25 | 48.01 | 48.01 | +1.91 (+4.14%) | 931,200 |
29 Sep 2021 | USD | 47.09 | 48.23 | 45.46 | 46.1 | 46.1 | -0.45 (-0.97%) | 557,700 |
28 Sep 2021 | USD | 48.02 | 48.02 | 46.16 | 46.55 | 46.55 | -2.1 (-4.32%) | 671,400 |
27 Sep 2021 | USD | 48.53 | 49.45 | 47.53 | 48.65 | 48.65 | -1.08 (-2.17%) | 683,700 |
24 Sep 2021 | USD | 51.17 | 51.79 | 49.71 | 49.73 | 49.73 | -1.68 (-3.27%) | 417,400 |
23 Sep 2021 | USD | 54.24 | 54.24 | 51.3 | 51.41 | 51.41 | -2.78 (-5.13%) | 1,407,200 |
22 Sep 2021 | USD | 54.1 | 55.49 | 53.81 | 54.19 | 54.19 | +0.19 (+0.35%) | 187,500 |
21 Sep 2021 | USD | 55.47 | 55.64 | 53.64 | 54 | 54 | -0.93 (-1.69%) | 219,000 |
20 Sep 2021 | USD | 56.12 | 56.37 | 53.29 | 54.93 | 54.93 | -2.76 (-4.78%) | 339,100 |
17 Sep 2021 | USD | 54.88 | 57.87 | 54.09 | 57.69 | 57.69 | +3.19 (+5.85%) | 789,300 |
16 Sep 2021 | USD | 55.31 | 57.29 | 53.54 | 54.5 | 54.5 | -1.25 (-2.24%) | 271,200 |
15 Sep 2021 | USD | 55.31 | 57 | 55.14 | 55.75 | 55.75 | -0.2 (-0.36%) | 290,400 |
14 Sep 2021 | USD | 56.42 | 57.63 | 55.42 | 55.95 | 55.95 | -0.2 (-0.36%) | 262,600 |
13 Sep 2021 | USD | 59.37 | 59.6 | 55.24 | 56.15 | 56.15 | -3.49 (-5.85%) | 277,000 |
10 Sep 2021 | USD | 61.5 | 62.34 | 59.25 | 59.64 | 59.64 | +0.61 (+1.03%) | 363,600 |
9 Sep 2021 | USD | 58.2 | 60.71 | 58.2 | 59.03 | 59.03 | +0.45 (+0.77%) | 274,100 |
8 Sep 2021 | USD | 58.79 | 58.82 | 56.36 | 58.58 | 58.58 | -0.56 (-0.95%) | 348,500 |
7 Sep 2021 | USD | 60.34 | 61.02 | 58.5 | 59.14 | 59.14 | -1.63 (-2.68%) | 179,700 |
3 Sep 2021 | USD | 60.38 | 61.22 | 59.64 | 60.77 | 60.77 | +0.14 (+0.23%) | 137,900 |
2 Sep 2021 | USD | 61.57 | 61.76 | 60.24 | 60.63 | 60.63 | -0.51 (-0.83%) | 259,800 |
1 Sep 2021 | USD | 58.5 | 61.29 | 58.45 | 61.14 | 61.14 | +2.94 (+5.05%) | 328,700 |
31 Aug 2021 | USD | 58.5 | 58.55 | 57.02 | 58.2 | 58.2 | +0.2 (+0.34%) | 326,700 |
30 Aug 2021 | USD | 57.91 | 58.91 | 56.52 | 58 | 58 | +0.51 (+0.89%) | 335,800 |
27 Aug 2021 | USD | 56.29 | 58.34 | 56.29 | 57.49 | 57.49 | +1.72 (+3.08%) | 445,600 |
26 Aug 2021 | USD | 56.73 | 57.63 | 55.05 | 55.77 | 55.77 | -0.84 (-1.48%) | 539,400 |