Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | USD | 48.79 | 48.81 | 47 | 47.23 | 47.23 | -1.74 (-3.55%) | 712,700 |
23 Sep 2021 | USD | 47.65 | 49.19 | 47.33 | 48.97 | 48.97 | +2.02 (+4.30%) | 1,036,100 |
22 Sep 2021 | USD | 49.03 | 49.65 | 46.61 | 46.95 | 46.95 | -1.9 (-3.89%) | 1,567,000 |
21 Sep 2021 | USD | 48.42 | 49.71 | 47.75 | 48.85 | 48.85 | +1.21 (+2.54%) | 759,700 |
20 Sep 2021 | USD | 46.62 | 47.88 | 46.04 | 47.64 | 47.64 | -0.59 (-1.22%) | 914,200 |
17 Sep 2021 | USD | 48.54 | 48.99 | 47.2 | 48.23 | 48.23 | -0.33 (-0.68%) | 2,027,200 |
16 Sep 2021 | USD | 48.51 | 49.41 | 48.26 | 48.56 | 48.56 | -0.56 (-1.14%) | 559,100 |
15 Sep 2021 | USD | 48.43 | 50.5 | 48.28 | 49.12 | 49.12 | +1.25 (+2.61%) | 1,013,200 |
14 Sep 2021 | USD | 49.44 | 49.81 | 47.42 | 47.87 | 47.87 | -1.02 (-2.09%) | 705,400 |
13 Sep 2021 | USD | 45.86 | 49.19 | 45.69 | 48.89 | 48.89 | +3.72 (+8.24%) | 1,175,700 |
10 Sep 2021 | USD | 46.43 | 46.43 | 45.06 | 45.17 | 45.17 | -0.71 (-1.55%) | 531,400 |
9 Sep 2021 | USD | 45.6 | 47.36 | 45.46 | 45.88 | 45.88 | +0.16 (+0.35%) | 618,800 |
8 Sep 2021 | USD | 47 | 47.71 | 45.54 | 45.72 | 45.72 | -1.17 (-2.50%) | 705,000 |
7 Sep 2021 | USD | 46.8 | 48.79 | 46.63 | 46.89 | 46.89 | +0.18 (+0.39%) | 904,100 |
3 Sep 2021 | USD | 47.5 | 47.61 | 46.37 | 46.71 | 46.71 | -0.6 (-1.27%) | 907,000 |
2 Sep 2021 | USD | 47.76 | 48.5 | 46.97 | 47.31 | 47.31 | +0.02 (+0.04%) | 1,041,000 |
1 Sep 2021 | USD | 48.11 | 48.26 | 46.78 | 47.29 | 47.29 | -1.13 (-2.33%) | 829,700 |
31 Aug 2021 | USD | 50.29 | 50.29 | 48.25 | 48.42 | 48.42 | -0.83 (-1.69%) | 875,900 |
30 Aug 2021 | USD | 52.39 | 52.69 | 49.2 | 49.25 | 49.25 | -2.59 (-5.00%) | 706,500 |
27 Aug 2021 | USD | 50.16 | 51.99 | 49.7 | 51.84 | 51.84 | +1.87 (+3.74%) | 839,700 |
26 Aug 2021 | USD | 50.72 | 51.23 | 49.51 | 49.97 | 49.97 | -1.22 (-2.38%) | 693,500 |
25 Aug 2021 | USD | 50.67 | 52.57 | 50 | 51.19 | 51.19 | +0.3 (+0.59%) | 765,500 |
24 Aug 2021 | USD | 50.48 | 51 | 49.46 | 50.89 | 50.89 | +1.07 (+2.15%) | 1,059,900 |
23 Aug 2021 | USD | 48.09 | 50.05 | 47.48 | 49.82 | 49.82 | +2.83 (+6.02%) | 1,054,100 |
20 Aug 2021 | USD | 47.86 | 48.69 | 46.04 | 46.99 | 46.99 | -1.88 (-3.85%) | 1,181,100 |
19 Aug 2021 | USD | 49.12 | 49.94 | 48.04 | 48.87 | 48.87 | -1.14 (-2.28%) | 999,300 |
18 Aug 2021 | USD | 51.93 | 52.4 | 49.95 | 50.01 | 50.01 | -2.07 (-3.97%) | 947,700 |
17 Aug 2021 | USD | 52.42 | 53.52 | 50.9 | 52.08 | 52.08 | -0.82 (-1.55%) | 623,500 |
16 Aug 2021 | USD | 53.61 | 54.1 | 52.66 | 52.9 | 52.9 | -1.22 (-2.25%) | 642,800 |
13 Aug 2021 | USD | 56.06 | 56.06 | 54.09 | 54.12 | 54.12 | -1.79 (-3.20%) | 645,500 |