Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 130.76 | 131.37 | 128.26 | 129.58 | 129.58 | -1.18 (-0.90%) | 477,700 |
2 Jun 2021 | USD | 131.83 | 131.83 | 129.36 | 130.76 | 130.76 | -1.14 (-0.86%) | 619,300 |
1 Jun 2021 | USD | 135.49 | 135.7 | 131.8 | 131.9 | 131.9 | -2.24 (-1.67%) | 503,000 |
28 May 2021 | USD | 134.09 | 135.46 | 133.67 | 134.14 | 134.14 | +1.07 (+0.80%) | 482,800 |
27 May 2021 | USD | 133.12 | 133.52 | 130.65 | 133.07 | 133.07 | +0.18 (+0.14%) | 687,100 |
26 May 2021 | USD | 133.28 | 134.13 | 132.18 | 132.89 | 132.89 | -0.14 (-0.11%) | 453,600 |
25 May 2021 | USD | 134.41 | 135.22 | 132.8 | 133.03 | 133.03 | +0.21 (+0.16%) | 483,000 |
24 May 2021 | USD | 132.5 | 133.59 | 131.51 | 132.82 | 132.82 | +2.05 (+1.57%) | 512,700 |
21 May 2021 | USD | 132.15 | 133.07 | 130.33 | 130.77 | 130.77 | +0.07 (+0.05%) | 764,400 |
20 May 2021 | USD | 128.24 | 131.43 | 128 | 130.7 | 130.7 | +3.58 (+2.82%) | 539,900 |
19 May 2021 | USD | 125.89 | 127.2 | 124.63 | 127.12 | 127.12 | -0.72 (-0.56%) | 558,200 |
18 May 2021 | USD | 127.62 | 130.04 | 126.89 | 127.84 | 127.84 | +0.18 (+0.14%) | 743,400 |
17 May 2021 | USD | 127.54 | 128.77 | 126.14 | 127.66 | 127.66 | -1.35 (-1.05%) | 558,800 |
14 May 2021 | USD | 127.27 | 129.88 | 125.76 | 129.01 | 129.01 | +3.62 (+2.89%) | 741,300 |
13 May 2021 | USD | 126.99 | 127.57 | 123.06 | 125.39 | 125.39 | +0.09 (+0.07%) | 777,700 |
12 May 2021 | USD | 127.64 | 128.6 | 124.93 | 125.3 | 125.3 | -4.86 (-3.73%) | 905,600 |
11 May 2021 | USD | 126.42 | 130.95 | 125.06 | 130.16 | 130.16 | +1.02 (+0.79%) | 502,800 |
10 May 2021 | USD | 130.43 | 131.6 | 129.12 | 129.14 | 129.14 | -2.02 (-1.54%) | 555,600 |
7 May 2021 | USD | 131.99 | 133.37 | 130.5 | 131.16 | 131.16 | +1.06 (+0.81%) | 658,200 |
6 May 2021 | USD | 129.63 | 130.24 | 126.96 | 130.1 | 130.1 | -0.8 (-0.61%) | 702,700 |
5 May 2021 | USD | 130.51 | 132.77 | 129.02 | 130.9 | 130.9 | +0.91 (+0.70%) | 769,900 |
4 May 2021 | USD | 129.73 | 130.14 | 126.99 | 129.99 | 129.99 | -0.26 (-0.20%) | 857,800 |
3 May 2021 | USD | 132.03 | 132.03 | 129.09 | 130.25 | 130.25 | -0.69 (-0.53%) | 1,266,900 |
30 Apr 2021 | USD | 133.07 | 133.97 | 130.52 | 130.94 | 130.94 | -2.48 (-1.86%) | 1,057,200 |
29 Apr 2021 | USD | 141.54 | 144.73 | 133.06 | 133.42 | 133.42 | -14.87 (-10.03%) | 1,971,200 |
28 Apr 2021 | USD | 147.5 | 148.43 | 146.65 | 148.29 | 148.29 | +0.5 (+0.34%) | 631,700 |
27 Apr 2021 | USD | 148.41 | 149.5 | 146.06 | 147.79 | 147.79 | -1.05 (-0.71%) | 634,200 |
26 Apr 2021 | USD | 147.76 | 149.49 | 147.27 | 148.84 | 148.84 | +1.5 (+1.02%) | 661,300 |
23 Apr 2021 | USD | 146.2 | 148.08 | 145.94 | 147.34 | 147.34 | +2.07 (+1.42%) | 501,800 |
22 Apr 2021 | USD | 143.43 | 146.85 | 142.83 | 145.27 | 145.27 | +1.27 (+0.88%) | 703,800 |