Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 57.14 | 58.84 | 56.62 | 58.43 | 58.43 | +0.86 (+1.49%) | 476,582 |
20 Apr 2021 | USD | 59.13 | 59.15 | 56.96 | 57.57 | 57.57 | -1.55 (-2.62%) | 889,852 |
19 Apr 2021 | USD | 58.98 | 59.5 | 58.2138 | 59.12 | 59.12 | -0.04 (-0.07%) | 451,492 |
16 Apr 2021 | USD | 60.09 | 60.54 | 58.33 | 59.16 | 59.16 | -0.61 (-1.02%) | 791,501 |
15 Apr 2021 | USD | 59.61 | 60.25 | 58.3411 | 59.77 | 59.77 | +0.58 (+0.98%) | 776,426 |
14 Apr 2021 | USD | 58.02 | 59.26 | 57.33 | 59.19 | 59.19 | +1.17 (+2.02%) | 1,078,068 |
13 Apr 2021 | USD | 58.6 | 59.33 | 57.9 | 58.02 | 58.02 | -0.52 (-0.89%) | 561,743 |
12 Apr 2021 | USD | 58.96 | 59.24 | 58.1 | 58.54 | 58.54 | -0.14 (-0.24%) | 675,494 |
9 Apr 2021 | USD | 58.95 | 59.1699 | 57.9 | 58.68 | 58.68 | -0.49 (-0.83%) | 694,045 |
8 Apr 2021 | USD | 59.93 | 60.02 | 58.89 | 59.17 | 59.17 | -0.87 (-1.45%) | 844,313 |
7 Apr 2021 | USD | 59.66 | 60.79 | 59.08 | 60.04 | 60.04 | +0.14 (+0.23%) | 581,668 |
6 Apr 2021 | USD | 61.65 | 61.91 | 59.12 | 59.9 | 59.9 | -3.07 (-4.88%) | 1,413,095 |
5 Apr 2021 | USD | 65.39 | 65.53 | 62.15 | 62.97 | 62.97 | -2.7 (-4.11%) | 777,839 |
1 Apr 2021 | USD | 66.27 | 67.28 | 65.31 | 65.67 | 65.67 | -1.2 (-1.79%) | 645,191 |
31 Mar 2021 | USD | 67.8 | 69.43 | 66.3 | 66.87 | 66.87 | -0.18 (-0.27%) | 710,959 |
30 Mar 2021 | USD | 67.58 | 67.91 | 65.98 | 67.05 | 67.05 | +0.12 (+0.18%) | 1,127,690 |
29 Mar 2021 | USD | 64.36 | 67.63 | 63.91 | 66.93 | 66.93 | +1.8 (+2.76%) | 1,399,228 |
26 Mar 2021 | USD | 65.25 | 65.99 | 63.85 | 65.13 | 65.13 | +0.68 (+1.06%) | 828,450 |
25 Mar 2021 | USD | 61.2 | 64.78 | 60.36 | 64.45 | 64.45 | +2.44 (+3.93%) | 944,086 |
24 Mar 2021 | USD | 62.77 | 64.07 | 61.93 | 62.01 | 62.01 | +0.16 (+0.26%) | 854,589 |
23 Mar 2021 | USD | 63.25 | 63.64 | 61.44 | 61.85 | 61.85 | -1.71 (-2.69%) | 1,228,117 |
22 Mar 2021 | USD | 61.75 | 64.13 | 60.92 | 63.56 | 63.56 | +1.31 (+2.10%) | 1,059,170 |
19 Mar 2021 | USD | 63.75 | 63.87 | 60.5 | 62.25 | 62.25 | -2.97 (-4.55%) | 2,781,657 |
18 Mar 2021 | USD | 65.93 | 70.99 | 64.9 | 65.22 | 65.22 | -1.06 (-1.60%) | 2,135,075 |
17 Mar 2021 | USD | 65.45 | 66.38 | 64.5 | 66.28 | 66.28 | +1.23 (+1.89%) | 674,552 |
16 Mar 2021 | USD | 66.14 | 66.205 | 64.57 | 65.05 | 65.05 | -1.34 (-2.02%) | 647,924 |
15 Mar 2021 | USD | 65.55 | 66.91 | 65.1099 | 66.39 | 66.39 | +0.69 (+1.05%) | 491,207 |
12 Mar 2021 | USD | 65.55 | 66 | 64.84 | 65.7 | 65.7 | -0.26 (-0.39%) | 532,465 |
11 Mar 2021 | USD | 66.18 | 66.5462 | 64.97 | 65.96 | 65.96 | +0.45 (+0.69%) | 634,037 |
10 Mar 2021 | USD | 66.72 | 67.97 | 65.23 | 65.51 | 65.51 | +0.31 (+0.48%) | 1,032,520 |