Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 158 | 159.05 | 157.21 | 158 | 158 | +0.22 (+0.14%) | 782,100 |
20 Aug 2021 | USD | 155.33 | 158 | 155.01 | 157.78 | 157.78 | +2.53 (+1.63%) | 558,300 |
19 Aug 2021 | USD | 154.82 | 157.29 | 154 | 155.25 | 155.25 | +0.14 (+0.09%) | 443,200 |
18 Aug 2021 | USD | 155.3 | 157.12 | 154.21 | 155.11 | 155.11 | -0.53 (-0.34%) | 592,800 |
17 Aug 2021 | USD | 156.47 | 157.26 | 154.7 | 155.64 | 155.64 | -2.15 (-1.36%) | 679,200 |
16 Aug 2021 | USD | 157.74 | 158.18 | 156.7 | 157.79 | 157.79 | -0.85 (-0.54%) | 390,200 |
13 Aug 2021 | USD | 157.31 | 158.76 | 156.98 | 158.64 | 158.64 | +1.22 (+0.77%) | 226,000 |
12 Aug 2021 | USD | 158.38 | 158.38 | 156.5 | 157.42 | 157.42 | -1.21 (-0.76%) | 249,300 |
11 Aug 2021 | USD | 159.05 | 159.05 | 156.38 | 158.63 | 158.63 | -0.02 (-0.01%) | 296,700 |
10 Aug 2021 | USD | 157.22 | 159.11 | 155.35 | 158.65 | 158.65 | +2.13 (+1.36%) | 308,100 |
9 Aug 2021 | USD | 158.4 | 158.4 | 155.73 | 156.52 | 156.52 | -1.18 (-0.75%) | 274,500 |
6 Aug 2021 | USD | 156.77 | 158.93 | 156.77 | 157.7 | 157.7 | -0.33 (-0.21%) | 323,200 |
5 Aug 2021 | USD | 158.36 | 159.54 | 157.07 | 158.03 | 158.03 | +0.86 (+0.55%) | 347,000 |
4 Aug 2021 | USD | 155.75 | 157.91 | 155.15 | 157.17 | 157.17 | +1.27 (+0.81%) | 374,200 |
3 Aug 2021 | USD | 155.97 | 157.25 | 154.49 | 155.9 | 155.9 | +0.87 (+0.56%) | 591,500 |
2 Aug 2021 | USD | 155.13 | 157.16 | 154.21 | 155.03 | 155.03 | +6.04 (+4.05%) | 795,800 |
30 Jul 2021 | USD | 143.04 | 149.06 | 143.04 | 148.99 | 148.99 | +4.54 (+3.14%) | 316,000 |
29 Jul 2021 | USD | 141.46 | 145.48 | 141.27 | 144.45 | 144.45 | +2 (+1.40%) | 352,500 |
28 Jul 2021 | USD | 134.54 | 143.52 | 134.54 | 142.45 | 142.45 | +4.41 (+3.19%) | 311,500 |
27 Jul 2021 | USD | 141.81 | 141.81 | 135.26 | 138.04 | 138.04 | -4.86 (-3.40%) | 382,500 |
26 Jul 2021 | USD | 145.2 | 146.57 | 142.51 | 142.9 | 142.9 | -2.75 (-1.89%) | 248,600 |
23 Jul 2021 | USD | 144.18 | 145.87 | 143.29 | 145.65 | 145.65 | +1.54 (+1.07%) | 200,200 |
22 Jul 2021 | USD | 146.4 | 147.52 | 143.91 | 144.11 | 144.11 | -3.55 (-2.40%) | 285,100 |
21 Jul 2021 | USD | 143.93 | 147.67 | 140.83 | 147.66 | 147.66 | +4.48 (+3.13%) | 259,700 |
20 Jul 2021 | USD | 141.74 | 144.19 | 139.95 | 143.18 | 143.18 | +2.64 (+1.88%) | 291,900 |
19 Jul 2021 | USD | 136.47 | 141.13 | 136.47 | 140.54 | 140.54 | +0.31 (+0.22%) | 190,400 |
16 Jul 2021 | USD | 145.42 | 146.5 | 140.07 | 140.23 | 140.23 | -4.09 (-2.83%) | 295,300 |
15 Jul 2021 | USD | 146.85 | 146.85 | 143 | 144.32 | 144.32 | -3.03 (-2.06%) | 215,500 |
14 Jul 2021 | USD | 150.4 | 151.47 | 146.67 | 147.35 | 147.35 | -1.34 (-0.90%) | 228,100 |
13 Jul 2021 | USD | 148.49 | 149.58 | 146.87 | 148.69 | 148.69 | -1.06 (-0.71%) | 158,128 |