| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2021 | USD | 74.29 | 75.22 | 72.89 | 73.59 | 73.59 | +0.02 (+0.03%) | 681,100 |
| 3 Jun 2021 | USD | 72.08 | 74.96 | 69.54 | 73.57 | 73.57 | -0.58 (-0.78%) | 956,600 |
| 2 Jun 2021 | USD | 73.5 | 74.58 | 71.13 | 74.15 | 74.15 | -0.38 (-0.51%) | 1,541,800 |
| 1 Jun 2021 | USD | 73.24 | 75.04 | 71.49 | 74.53 | 74.53 | +1.99 (+2.74%) | 941,500 |
| 28 May 2021 | USD | 72.08 | 72.99 | 70.86 | 72.54 | 72.54 | +0.34 (+0.47%) | 610,400 |
| 27 May 2021 | USD | 70 | 72.55 | 68.71 | 72.2 | 72.2 | +2.9 (+4.18%) | 1,151,300 |
| 26 May 2021 | USD | 68.6 | 69.95 | 67.73 | 69.3 | 69.3 | +2.61 (+3.91%) | 701,800 |
| 25 May 2021 | USD | 68.98 | 69.99 | 65.67 | 66.69 | 66.69 | -1.67 (-2.44%) | 973,600 |
| 24 May 2021 | USD | 65.66 | 69.43 | 64.71 | 68.36 | 68.36 | +3.51 (+5.41%) | 844,000 |
| 21 May 2021 | USD | 64.8 | 65.54 | 63.37 | 64.85 | 64.85 | +0.58 (+0.90%) | 489,400 |
| 20 May 2021 | USD | 62.1 | 64.61 | 61.28 | 64.27 | 64.27 | +2.25 (+3.63%) | 618,700 |
| 19 May 2021 | USD | 59.16 | 62.66 | 58.5 | 62.02 | 62.02 | +0.95 (+1.56%) | 990,029 |
| 18 May 2021 | USD | 60 | 62.34 | 59.2 | 61.07 | 61.07 | +1.56 (+2.62%) | 1,401,800 |
| 17 May 2021 | USD | 57.5 | 60.1 | 55.96 | 59.51 | 59.51 | +1.07 (+1.83%) | 1,073,600 |
| 14 May 2021 | USD | 56.9 | 59.05 | 56.89 | 58.44 | 58.44 | +2.76 (+4.96%) | 838,900 |
| 13 May 2021 | USD | 54.15 | 55.85 | 52.98 | 55.68 | 55.68 | +2.19 (+4.09%) | 1,247,600 |
| 12 May 2021 | USD | 54.81 | 57.24 | 53.16 | 53.49 | 53.49 | -2.46 (-4.40%) | 857,900 |
| 11 May 2021 | USD | 51.7 | 55.96 | 50.72 | 55.95 | 55.95 | +3.82 (+7.33%) | 1,217,300 |
| 10 May 2021 | USD | 54.01 | 55.67 | 50.77 | 52.13 | 52.13 | -3.89 (-6.94%) | 1,349,500 |
| 7 May 2021 | USD | 53.41 | 56.28 | 53.07 | 56.02 | 56.02 | +2.87 (+5.40%) | 1,116,000 |
| 6 May 2021 | USD | 55.28 | 55.28 | 51.89 | 53.15 | 53.15 | -2.14 (-3.87%) | 772,600 |
| 5 May 2021 | USD | 56.76 | 57.28 | 55.04 | 55.29 | 55.29 | -0.8 (-1.43%) | 457,900 |
| 4 May 2021 | USD | 57.08 | 57.52 | 54.24 | 56.09 | 56.09 | -1.47 (-2.55%) | 1,227,100 |
| 3 May 2021 | USD | 59.6 | 59.6 | 56.24 | 57.56 | 57.56 | -0.96 (-1.64%) | 1,906,000 |
| 30 Apr 2021 | USD | 59.28 | 59.54 | 57.89 | 58.52 | 58.52 | -0.98 (-1.65%) | 641,200 |
| 29 Apr 2021 | USD | 59.99 | 60 | 57.66 | 59.5 | 59.5 | +0.44 (+0.75%) | 811,900 |
| 28 Apr 2021 | USD | 56.52 | 59.22 | 56.5 | 59.06 | 59.06 | +2.79 (+4.96%) | 1,429,700 |
| 27 Apr 2021 | USD | 55.16 | 57.13 | 54.93 | 56.27 | 56.27 | +1.2 (+2.18%) | 1,072,700 |
| 26 Apr 2021 | USD | 51.86 | 55.6 | 51.65 | 55.07 | 55.07 | +4.63 (+9.18%) | 1,771,300 |
| 23 Apr 2021 | USD | 46.73 | 50.68 | 46.39 | 50.44 | 50.44 | +4.06 (+8.75%) | 930,600 |
