Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 56.8 | 58.08 | 56.03 | 56.92 | 56.92 | +0.58 (+1.03%) | 215,700 |
8 Jul 2021 | USD | 56.26 | 57.26 | 55.27 | 56.34 | 56.34 | -0.4 (-0.70%) | 283,600 |
7 Jul 2021 | USD | 57.16 | 57.74 | 56.57 | 56.74 | 56.74 | -0.9 (-1.56%) | 428,300 |
6 Jul 2021 | USD | 59.49 | 59.49 | 57.62 | 57.64 | 57.64 | -1.64 (-2.77%) | 325,600 |
2 Jul 2021 | USD | 59.76 | 59.76 | 58.36 | 59.28 | 59.28 | -0.7 (-1.17%) | 249,600 |
1 Jul 2021 | USD | 60.95 | 61.93 | 59.88 | 59.98 | 59.98 | -0.7 (-1.15%) | 268,000 |
30 Jun 2021 | USD | 60.35 | 61.25 | 60.28 | 60.68 | 60.68 | 0.0 (0.0%) | 636,500 |
29 Jun 2021 | USD | 61.83 | 62.03 | 60.09 | 60.68 | 60.68 | -0.74 (-1.20%) | 264,700 |
28 Jun 2021 | USD | 63.52 | 63.52 | 61.25 | 61.42 | 61.42 | -2.1 (-3.31%) | 235,600 |
25 Jun 2021 | USD | 62.03 | 64.05 | 61.73 | 63.52 | 63.52 | +1.91 (+3.10%) | 739,700 |
24 Jun 2021 | USD | 60.72 | 61.88 | 60.03 | 61.61 | 61.61 | +1.22 (+2.02%) | 221,400 |
23 Jun 2021 | USD | 61.63 | 61.63 | 60.13 | 60.39 | 60.39 | -0.88 (-1.44%) | 320,200 |
22 Jun 2021 | USD | 61.07 | 61.69 | 59.63 | 61.27 | 61.27 | +0.2 (+0.33%) | 440,500 |
21 Jun 2021 | USD | 60.06 | 61.21 | 59 | 61.07 | 61.07 | +1.43 (+2.40%) | 389,200 |
18 Jun 2021 | USD | 59.7 | 60.36 | 57.84 | 59.64 | 59.64 | -0.81 (-1.34%) | 1,309,500 |
17 Jun 2021 | USD | 60.69 | 60.96 | 59.28 | 60.45 | 60.45 | -0.37 (-0.61%) | 433,800 |
16 Jun 2021 | USD | 59.92 | 60.97 | 59.7 | 60.82 | 60.82 | +1.14 (+1.91%) | 366,700 |
15 Jun 2021 | USD | 60.35 | 60.64 | 58.85 | 59.68 | 59.68 | -0.33 (-0.55%) | 526,100 |
14 Jun 2021 | USD | 60.52 | 61.69 | 59.96 | 60.01 | 60.01 | -0.51 (-0.84%) | 594,100 |
11 Jun 2021 | USD | 59.18 | 60.53 | 58.77 | 60.52 | 60.52 | +1.34 (+2.26%) | 750,900 |
10 Jun 2021 | USD | 61.34 | 61.8 | 58.96 | 59.18 | 59.18 | -1.78 (-2.92%) | 565,500 |
9 Jun 2021 | USD | 60.81 | 61.83 | 60.28 | 60.96 | 60.96 | +0.17 (+0.28%) | 371,200 |
8 Jun 2021 | USD | 62.07 | 62.12 | 60.38 | 60.79 | 60.79 | -0.89 (-1.44%) | 363,500 |
7 Jun 2021 | USD | 60.5 | 62.2 | 60.39 | 61.68 | 61.68 | +0.74 (+1.21%) | 281,000 |
4 Jun 2021 | USD | 61.88 | 62.45 | 60.27 | 60.94 | 60.94 | -1.25 (-2.01%) | 372,700 |
3 Jun 2021 | USD | 62.1 | 62.66 | 60.96 | 62.19 | 62.19 | +0.23 (+0.37%) | 280,500 |
2 Jun 2021 | USD | 62.76 | 62.76 | 60.6 | 61.96 | 61.96 | -0.65 (-1.04%) | 297,900 |
1 Jun 2021 | USD | 60.4 | 62.89 | 59.81 | 62.61 | 62.61 | +1.94 (+3.20%) | 414,100 |
28 May 2021 | USD | 61.19 | 61.55 | 60.07 | 60.67 | 60.67 | -0.6 (-0.98%) | 421,200 |
27 May 2021 | USD | 63.82 | 63.82 | 61.21 | 61.27 | 61.27 | -2.01 (-3.18%) | 499,100 |