Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | USD | 59.39 | 59.39 | 55.61 | 56.23 | 56.23 | -2.47 (-4.21%) | 418,500 |
13 Jul 2021 | USD | 61.16 | 61.16 | 58.56 | 58.7 | 58.7 | -2.91 (-4.72%) | 277,100 |
12 Jul 2021 | USD | 63.34 | 63.91 | 61.36 | 61.61 | 61.61 | -1.12 (-1.79%) | 215,100 |
9 Jul 2021 | USD | 62.24 | 63.11 | 61.45 | 62.73 | 62.73 | +0.71 (+1.14%) | 274,200 |
8 Jul 2021 | USD | 60.79 | 62.89 | 59.26 | 62.02 | 62.02 | -0.16 (-0.26%) | 198,100 |
7 Jul 2021 | USD | 63.18 | 63.29 | 60 | 62.18 | 62.18 | -0.62 (-0.99%) | 197,500 |
6 Jul 2021 | USD | 62.87 | 64.18 | 62 | 62.8 | 62.8 | +0.17 (+0.27%) | 200,200 |
2 Jul 2021 | USD | 64 | 64.65 | 62.51 | 62.63 | 62.63 | -1.12 (-1.76%) | 211,800 |
1 Jul 2021 | USD | 64.8 | 65.4 | 63.02 | 63.75 | 63.75 | -1.04 (-1.61%) | 264,300 |
30 Jun 2021 | USD | 67.76 | 67.76 | 64.74 | 64.79 | 64.79 | -3.43 (-5.03%) | 377,000 |
29 Jun 2021 | USD | 68.8 | 70.4 | 68.2 | 68.22 | 68.22 | -0.76 (-1.10%) | 228,500 |
28 Jun 2021 | USD | 68.55 | 70.14 | 68.26 | 68.98 | 68.98 | +1.46 (+2.16%) | 332,900 |
25 Jun 2021 | USD | 68.45 | 68.45 | 66.41 | 67.52 | 67.52 | +0.44 (+0.66%) | 556,800 |
24 Jun 2021 | USD | 67.48 | 67.84 | 66.48 | 67.08 | 67.08 | +0.25 (+0.37%) | 320,700 |
23 Jun 2021 | USD | 65.4 | 67.05 | 65.05 | 66.83 | 66.83 | +2.05 (+3.16%) | 323,000 |
22 Jun 2021 | USD | 63.23 | 64.79 | 62.6 | 64.78 | 64.78 | +0.97 (+1.52%) | 255,100 |
21 Jun 2021 | USD | 64.63 | 64.77 | 61.4 | 63.81 | 63.81 | -0.38 (-0.59%) | 410,800 |
18 Jun 2021 | USD | 61.19 | 64.75 | 61.19 | 64.19 | 64.19 | +2.14 (+3.45%) | 788,400 |
17 Jun 2021 | USD | 58.63 | 62.72 | 58.63 | 62.05 | 62.05 | +2.58 (+4.34%) | 576,000 |
16 Jun 2021 | USD | 58.7 | 60.28 | 57.6 | 59.47 | 59.47 | +0.35 (+0.59%) | 893,000 |
15 Jun 2021 | USD | 60.85 | 61.59 | 58.24 | 59.12 | 59.12 | -1.56 (-2.57%) | 284,600 |
14 Jun 2021 | USD | 60.05 | 61.46 | 59.54 | 60.68 | 60.68 | +1.37 (+2.31%) | 458,300 |
11 Jun 2021 | USD | 60.23 | 60.3 | 58.29 | 59.31 | 59.31 | -0.5 (-0.84%) | 466,200 |
10 Jun 2021 | USD | 57.64 | 59.98 | 57.43 | 59.81 | 59.81 | +2.17 (+3.76%) | 422,500 |
9 Jun 2021 | USD | 57 | 58.14 | 56.61 | 57.64 | 57.64 | +1.02 (+1.80%) | 416,700 |
8 Jun 2021 | USD | 56.72 | 57.36 | 55.44 | 56.62 | 56.62 | +0.58 (+1.03%) | 482,400 |
7 Jun 2021 | USD | 53.17 | 56.8 | 53.12 | 56.04 | 56.04 | +2.7 (+5.06%) | 431,700 |
4 Jun 2021 | USD | 53.16 | 54.99 | 52.27 | 53.34 | 53.34 | +0.75 (+1.43%) | 625,400 |
3 Jun 2021 | USD | 52.27 | 52.9 | 50.65 | 52.59 | 52.59 | -0.52 (-0.98%) | 690,200 |
2 Jun 2021 | USD | 53.23 | 54.78 | 51.64 | 53.11 | 53.11 | -0.39 (-0.73%) | 567,600 |