Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2021 | USD | 58.17 | 61.4 | 57.64 | 60.21 | 60.21 | -0.75 (-1.23%) | 1,600,700 |
16 Jul 2021 | USD | 65.1 | 65.1 | 60.84 | 60.96 | 60.96 | -3.41 (-5.30%) | 2,210,900 |
15 Jul 2021 | USD | 67.32 | 67.66 | 63.09 | 64.37 | 64.37 | -3.7 (-5.44%) | 1,645,100 |
14 Jul 2021 | USD | 70.72 | 71.17 | 67.32 | 68.07 | 68.07 | -1.56 (-2.24%) | 689,800 |
13 Jul 2021 | USD | 71.1 | 71.38 | 68.88 | 69.63 | 69.63 | -1.58 (-2.22%) | 575,900 |
12 Jul 2021 | USD | 70.66 | 71.79 | 69.63 | 71.21 | 71.21 | -0.02 (-0.03%) | 479,000 |
9 Jul 2021 | USD | 71.41 | 72.19 | 70.22 | 71.23 | 71.23 | +0.58 (+0.82%) | 560,500 |
8 Jul 2021 | USD | 70 | 72.55 | 69.37 | 70.65 | 70.65 | -1.75 (-2.42%) | 859,000 |
7 Jul 2021 | USD | 74.75 | 75.39 | 71.79 | 72.4 | 72.4 | -2.59 (-3.45%) | 716,100 |
6 Jul 2021 | USD | 76.73 | 76.88 | 73.35 | 74.99 | 74.99 | -1.74 (-2.27%) | 741,000 |
2 Jul 2021 | USD | 77.13 | 77.23 | 74.73 | 76.73 | 76.73 | -0.07 (-0.09%) | 681,300 |
1 Jul 2021 | USD | 78.98 | 79.76 | 76.61 | 76.8 | 76.8 | -0.64 (-0.83%) | 1,055,300 |
30 Jun 2021 | USD | 78 | 79.13 | 76.31 | 77.44 | 77.44 | -0.24 (-0.31%) | 1,962,100 |
29 Jun 2021 | USD | 75.97 | 80.81 | 75.44 | 77.68 | 77.68 | +1.72 (+2.26%) | 939,500 |
28 Jun 2021 | USD | 75.93 | 76.1 | 73.82 | 75.96 | 75.96 | -0.27 (-0.35%) | 571,400 |
25 Jun 2021 | USD | 78.57 | 78.57 | 76.07 | 76.23 | 76.23 | -1.87 (-2.39%) | 5,289,800 |
24 Jun 2021 | USD | 79.04 | 79.98 | 77.35 | 78.1 | 78.1 | -0.04 (-0.05%) | 677,800 |
23 Jun 2021 | USD | 77.7 | 79.17 | 76.79 | 78.14 | 78.14 | +0.29 (+0.37%) | 1,058,100 |
22 Jun 2021 | USD | 75.3 | 78.09 | 74.7 | 77.85 | 77.85 | +1.77 (+2.33%) | 1,182,900 |
21 Jun 2021 | USD | 72.89 | 76.3 | 72.33 | 76.08 | 76.08 | +3.74 (+5.17%) | 1,420,600 |
18 Jun 2021 | USD | 74.3 | 75.04 | 71.61 | 72.34 | 72.34 | -3.32 (-4.39%) | 1,143,300 |
17 Jun 2021 | USD | 75.17 | 77.64 | 73.51 | 75.66 | 75.66 | +0.03 (+0.04%) | 877,600 |
16 Jun 2021 | USD | 73.71 | 76.02 | 73.66 | 75.63 | 75.63 | +1.21 (+1.63%) | 621,100 |
15 Jun 2021 | USD | 74.61 | 75.58 | 74.11 | 74.42 | 74.42 | -0.27 (-0.36%) | 616,400 |
14 Jun 2021 | USD | 75.57 | 76.32 | 74.17 | 74.69 | 74.69 | -1.06 (-1.40%) | 739,200 |
11 Jun 2021 | USD | 72.54 | 75.76 | 72.54 | 75.75 | 75.75 | +3.21 (+4.43%) | 501,900 |
10 Jun 2021 | USD | 75.29 | 75.88 | 72.44 | 72.54 | 72.54 | -2.73 (-3.63%) | 983,800 |
9 Jun 2021 | USD | 76.66 | 77.29 | 74.57 | 75.27 | 75.27 | -1.25 (-1.63%) | 526,200 |
8 Jun 2021 | USD | 75.57 | 76.84 | 75.14 | 76.52 | 76.52 | +1.23 (+1.63%) | 1,224,800 |
7 Jun 2021 | USD | 73.79 | 76.12 | 73.79 | 75.29 | 75.29 | +1.7 (+2.31%) | 957,600 |