Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 58.49 | 59.07 | 56.09 | 58.08 | 58.08 | -0.24 (-0.41%) | 385,400 |
8 Mar 2021 | USD | 56.42 | 58.84 | 55.65 | 58.32 | 58.32 | +2.99 (+5.40%) | 436,100 |
5 Mar 2021 | USD | 55.52 | 55.52 | 50.78 | 55.33 | 55.33 | +0.3 (+0.55%) | 443,300 |
4 Mar 2021 | USD | 56.91 | 57.02 | 53.65 | 55.03 | 55.03 | -1.32 (-2.34%) | 349,900 |
3 Mar 2021 | USD | 56.59 | 57.65 | 55.83 | 56.35 | 56.35 | +0.6 (+1.08%) | 302,000 |
2 Mar 2021 | USD | 56.04 | 56.43 | 55.45 | 55.75 | 55.75 | -0.87 (-1.54%) | 228,300 |
1 Mar 2021 | USD | 58.48 | 58.7 | 55.57 | 56.62 | 56.62 | +0.25 (+0.44%) | 291,400 |
26 Feb 2021 | USD | 55.19 | 57.34 | 54.94 | 56.37 | 56.37 | +0.58 (+1.04%) | 315,700 |
25 Feb 2021 | USD | 59.37 | 59.99 | 54.79 | 55.79 | 55.79 | -3.58 (-6.03%) | 467,100 |
24 Feb 2021 | USD | 59.92 | 60.79 | 58.62 | 59.37 | 59.37 | -0.52 (-0.87%) | 544,400 |
23 Feb 2021 | USD | 57.38 | 60.6 | 54.83 | 59.89 | 59.89 | +3.84 (+6.85%) | 726,119 |
22 Feb 2021 | USD | 55 | 57.63 | 53.82 | 56.05 | 56.05 | +2.32 (+4.32%) | 604,994 |
19 Feb 2021 | USD | 52.45 | 54.07 | 52.01 | 53.73 | 53.73 | +1.99 (+3.85%) | 446,200 |
18 Feb 2021 | USD | 49.8 | 51.76 | 49.41 | 51.74 | 51.74 | +1.14 (+2.25%) | 366,800 |
17 Feb 2021 | USD | 47.7 | 50.72 | 47.52 | 50.6 | 50.6 | +2.68 (+5.59%) | 601,000 |
16 Feb 2021 | USD | 45.85 | 47.99 | 45.72 | 47.92 | 47.92 | +2.54 (+5.60%) | 434,300 |
12 Feb 2021 | USD | 44.39 | 45.48 | 44.09 | 45.38 | 45.38 | +0.51 (+1.14%) | 226,500 |
11 Feb 2021 | USD | 45.27 | 45.36 | 43.72 | 44.87 | 44.87 | -0.38 (-0.84%) | 287,600 |
10 Feb 2021 | USD | 45.56 | 45.9 | 44.91 | 45.25 | 45.25 | +0.24 (+0.53%) | 408,000 |
9 Feb 2021 | USD | 45.15 | 45.69 | 44.64 | 45.01 | 45.01 | -0.51 (-1.12%) | 264,700 |
8 Feb 2021 | USD | 43.4 | 46.18 | 43.03 | 45.52 | 45.52 | +2.48 (+5.76%) | 449,000 |
5 Feb 2021 | USD | 43.42 | 43.71 | 40.58 | 43.04 | 43.04 | -1.32 (-2.98%) | 718,100 |
4 Feb 2021 | USD | 41.89 | 45.13 | 41.89 | 44.36 | 44.36 | +2.66 (+6.38%) | 688,600 |
3 Feb 2021 | USD | 39.85 | 42.08 | 39.85 | 41.7 | 41.7 | +2.03 (+5.12%) | 375,500 |
2 Feb 2021 | USD | 40.12 | 40.73 | 39.51 | 39.67 | 39.67 | +0.17 (+0.43%) | 261,100 |
1 Feb 2021 | USD | 39.68 | 39.93 | 38.72 | 39.5 | 39.5 | +0.51 (+1.31%) | 277,500 |
29 Jan 2021 | USD | 40.85 | 41.2 | 38.62 | 38.99 | 38.99 | -2 (-4.88%) | 323,000 |
28 Jan 2021 | USD | 40.1 | 41.37 | 39.95 | 40.99 | 40.99 | +1.56 (+3.96%) | 565,300 |
27 Jan 2021 | USD | 39.92 | 40.12 | 38.73 | 39.43 | 39.43 | -0.8 (-1.99%) | 329,100 |
26 Jan 2021 | USD | 41.69 | 41.95 | 40.22 | 40.23 | 40.23 | -1.02 (-2.47%) | 256,079 |