Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2021 | USD | 36.13 | 36.13 | 34.58 | 35.5 | 35.5 | -0.67 (-1.85%) | 246,300 |
6 Jul 2021 | USD | 36.9 | 37.123 | 35.76 | 36.17 | 36.17 | -0.9 (-2.43%) | 207,800 |
2 Jul 2021 | USD | 38.02 | 38.54 | 36.855 | 37.07 | 37.07 | -0.99 (-2.60%) | 176,400 |
1 Jul 2021 | USD | 37.23 | 38.31 | 36.69 | 38.06 | 38.06 | +1.05 (+2.84%) | 171,900 |
30 Jun 2021 | USD | 35.39 | 37.65 | 35.39 | 37.01 | 37.01 | +1.49 (+4.19%) | 298,400 |
29 Jun 2021 | USD | 37.04 | 37.04 | 35.49 | 35.52 | 35.52 | -1.14 (-3.11%) | 203,300 |
28 Jun 2021 | USD | 38.48 | 38.831 | 36.5 | 36.66 | 36.66 | -1.93 (-5.00%) | 344,700 |
25 Jun 2021 | USD | 40.01 | 40.23 | 38.28 | 38.59 | 38.59 | -1.41 (-3.53%) | 2,238,300 |
24 Jun 2021 | USD | 40.01 | 40.7 | 39.36 | 40 | 40 | +0.1 (+0.25%) | 254,300 |
23 Jun 2021 | USD | 39.41 | 40.595 | 38.42 | 39.9 | 39.9 | +0.43 (+1.09%) | 219,000 |
22 Jun 2021 | USD | 40.41 | 40.41 | 38.44 | 39.47 | 39.47 | -0.93 (-2.30%) | 247,200 |
21 Jun 2021 | USD | 40.53 | 41.4 | 40.22 | 40.4 | 40.4 | -0.06 (-0.15%) | 338,600 |
18 Jun 2021 | USD | 39.76 | 41.425 | 39.76 | 40.46 | 40.46 | +0.33 (+0.82%) | 1,675,300 |
17 Jun 2021 | USD | 40 | 40.79 | 39.8 | 40.13 | 40.13 | +0.43 (+1.08%) | 590,500 |
16 Jun 2021 | USD | 40.37 | 42.47 | 39.64 | 39.7 | 39.7 | -0.74 (-1.83%) | 739,400 |
15 Jun 2021 | USD | 39.66 | 40.95 | 39.269 | 40.44 | 40.44 | +0.65 (+1.63%) | 488,600 |
14 Jun 2021 | USD | 40.44 | 41.88 | 39.2 | 39.79 | 39.79 | -0.43 (-1.07%) | 415,000 |
11 Jun 2021 | USD | 38.43 | 41.14 | 37.7 | 40.22 | 40.22 | +1.42 (+3.66%) | 4,938,000 |
10 Jun 2021 | USD | 40 | 40.36 | 37.894 | 38.8 | 38.8 | -1.23 (-3.07%) | 506,600 |
9 Jun 2021 | USD | 40.74 | 41.13 | 39.95 | 40.03 | 40.03 | -0.76 (-1.86%) | 861,548 |
8 Jun 2021 | USD | 38.99 | 41.59 | 38.27 | 40.79 | 40.79 | +1.86 (+4.78%) | 859,900 |
7 Jun 2021 | USD | 37.64 | 38.93 | 37.015 | 38.93 | 38.93 | +1.43 (+3.81%) | 679,600 |
4 Jun 2021 | USD | 38.75 | 39.14 | 36.71 | 37.5 | 37.5 | -1 (-2.60%) | 381,500 |
3 Jun 2021 | USD | 38.48 | 39.24 | 38.17 | 38.5 | 38.5 | -0.25 (-0.65%) | 526,500 |
2 Jun 2021 | USD | 38.52 | 39.27 | 38.04 | 38.75 | 38.75 | +0.23 (+0.60%) | 405,800 |
1 Jun 2021 | USD | 37.427 | 38.62 | 37.03 | 38.52 | 38.52 | +1.32 (+3.55%) | 659,400 |
28 May 2021 | USD | 35.98 | 37.87 | 35.965 | 37.2 | 37.2 | +1.21 (+3.36%) | 704,100 |
27 May 2021 | USD | 35.01 | 36.86 | 34.95 | 35.99 | 35.99 | +0.99 (+2.83%) | 844,700 |
26 May 2021 | USD | 34.51 | 35.3 | 34.5 | 35 | 35 | +0.21 (+0.60%) | 341,000 |
25 May 2021 | USD | 34.87 | 35.51 | 34.6 | 34.79 | 34.79 | -0.04 (-0.11%) | 390,400 |