Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 55.66 | 55.95 | 54.95 | 55.595 | 55.595 | +0.835 (+1.52%) | 249,400 |
8 Jul 2021 | USD | 53.7 | 55.04 | 53.51 | 54.76 | 54.76 | -0.93 (-1.67%) | 719,800 |
7 Jul 2021 | USD | 57.16 | 57.23 | 54.8 | 55.69 | 55.69 | -1.05 (-1.85%) | 424,500 |
6 Jul 2021 | USD | 58.12 | 58.19 | 55.82 | 56.74 | 56.74 | -1.44 (-2.48%) | 544,900 |
2 Jul 2021 | USD | 58.37 | 58.65 | 57.96 | 58.18 | 58.18 | +0.2 (+0.34%) | 384,600 |
1 Jul 2021 | USD | 58.83 | 58.97 | 57.42 | 57.98 | 57.98 | -0.64 (-1.09%) | 564,000 |
30 Jun 2021 | USD | 59.67 | 59.74 | 58.45 | 58.62 | 58.62 | -0.65 (-1.10%) | 675,200 |
29 Jun 2021 | USD | 60.27 | 60.43 | 59.06 | 59.27 | 59.27 | -1.29 (-2.13%) | 663,200 |
28 Jun 2021 | USD | 58.93 | 60.77 | 58.91 | 60.56 | 60.56 | +2.34 (+4.02%) | 949,500 |
25 Jun 2021 | USD | 60.01 | 60.06 | 57.91 | 58.22 | 58.22 | -1.38 (-2.32%) | 689,500 |
24 Jun 2021 | USD | 58.5 | 60.465 | 58.42 | 59.6 | 59.6 | +1.34 (+2.30%) | 1,094,500 |
23 Jun 2021 | USD | 58.8 | 59.74 | 57.7 | 58.26 | 58.26 | -0.42 (-0.72%) | 895,700 |
22 Jun 2021 | USD | 57.8 | 58.71 | 57.8 | 58.68 | 58.68 | +0.76 (+1.31%) | 422,700 |
21 Jun 2021 | USD | 58.26 | 58.74 | 57.374 | 57.92 | 57.92 | -0.32 (-0.55%) | 491,200 |
18 Jun 2021 | USD | 57.32 | 58.92 | 57.32 | 58.24 | 58.24 | +0.65 (+1.13%) | 1,431,800 |
17 Jun 2021 | USD | 56.6 | 57.8 | 56.4 | 57.59 | 57.59 | +0.55 (+0.96%) | 1,087,000 |
16 Jun 2021 | USD | 56.58 | 57.62 | 56.45 | 57.04 | 57.04 | +0.57 (+1.01%) | 653,100 |
15 Jun 2021 | USD | 57.31 | 57.43 | 55.57 | 56.47 | 56.47 | -1.25 (-2.17%) | 531,900 |
14 Jun 2021 | USD | 57.18 | 57.73 | 57.01 | 57.72 | 57.72 | +0.35 (+0.61%) | 440,300 |
11 Jun 2021 | USD | 58.11 | 58.32 | 56.94 | 57.37 | 57.37 | -0.47 (-0.81%) | 429,000 |
10 Jun 2021 | USD | 57.21 | 58.16 | 57.01 | 57.84 | 57.84 | +0.31 (+0.54%) | 648,800 |
9 Jun 2021 | USD | 58 | 58.44 | 57.07 | 57.53 | 57.53 | -0.43 (-0.74%) | 799,000 |
8 Jun 2021 | USD | 56.06 | 58 | 55.97 | 57.96 | 57.96 | +2.01 (+3.59%) | 1,528,600 |
7 Jun 2021 | USD | 55.43 | 56.13 | 54.69 | 55.95 | 55.95 | +0.23 (+0.41%) | 742,700 |
4 Jun 2021 | USD | 54.4 | 56 | 54.37 | 55.72 | 55.72 | +1.48 (+2.73%) | 1,165,500 |
3 Jun 2021 | USD | 54.92 | 54.98 | 53.23 | 54.24 | 54.24 | -0.98 (-1.77%) | 1,085,800 |
2 Jun 2021 | USD | 53.46 | 55.35 | 53.43 | 55.22 | 55.22 | +1.23 (+2.28%) | 1,564,700 |
1 Jun 2021 | USD | 53.7 | 54 | 52.42 | 53.99 | 53.99 | +0.92 (+1.73%) | 1,144,700 |
28 May 2021 | USD | 52.65 | 53.95 | 52.49 | 53.07 | 53.07 | +0.55 (+1.05%) | 1,220,278 |
27 May 2021 | USD | 54.46 | 54.54 | 51.8 | 52.52 | 52.52 | -2.18 (-3.99%) | 4,010,400 |