Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 68.71 | 68.83 | 66.57 | 67.05 | 67.05 | -1.32 (-1.93%) | 830,200 |
15 Jul 2021 | USD | 66.6 | 68.65 | 66.04 | 68.37 | 68.37 | +1.52 (+2.27%) | 1,183,400 |
14 Jul 2021 | USD | 69.29 | 69.31 | 65.88 | 66.85 | 66.85 | -2.43 (-3.51%) | 1,245,000 |
13 Jul 2021 | USD | 70.07 | 71.46 | 68.57 | 69.28 | 69.28 | -1.41 (-1.99%) | 936,400 |
12 Jul 2021 | USD | 72.92 | 73.04 | 70.51 | 70.69 | 70.69 | -2.36 (-3.23%) | 594,000 |
9 Jul 2021 | USD | 73.01 | 73.18 | 71.8 | 73.05 | 73.05 | +0.11 (+0.15%) | 303,300 |
8 Jul 2021 | USD | 71.68 | 73.26 | 70.94 | 72.94 | 72.94 | +0.95 (+1.32%) | 455,700 |
7 Jul 2021 | USD | 73 | 73.69 | 71.34 | 71.99 | 71.99 | -1.24 (-1.69%) | 728,300 |
6 Jul 2021 | USD | 74.94 | 75.11 | 72.78 | 73.23 | 73.23 | -2.01 (-2.67%) | 758,500 |
2 Jul 2021 | USD | 77.82 | 78.21 | 75.18 | 75.24 | 75.24 | -3.03 (-3.87%) | 655,500 |
1 Jul 2021 | USD | 77.63 | 78.53 | 77.02 | 78.27 | 78.27 | +0.53 (+0.68%) | 629,400 |
30 Jun 2021 | USD | 78.88 | 79.08 | 77.13 | 77.74 | 77.74 | -1.08 (-1.37%) | 730,500 |
29 Jun 2021 | USD | 80.78 | 80.98 | 78.38 | 78.82 | 78.82 | -1.96 (-2.43%) | 792,800 |
28 Jun 2021 | USD | 80.98 | 81.24 | 79.68 | 80.78 | 80.78 | +0.38 (+0.47%) | 462,900 |
25 Jun 2021 | USD | 79.8 | 80.89 | 78.3 | 80.4 | 80.4 | +0.72 (+0.90%) | 1,231,000 |
24 Jun 2021 | USD | 78.51 | 80.47 | 78.09 | 79.68 | 79.68 | +1.32 (+1.68%) | 631,300 |
23 Jun 2021 | USD | 79.61 | 80 | 78.03 | 78.36 | 78.36 | -1.24 (-1.56%) | 578,300 |
22 Jun 2021 | USD | 78.19 | 79.92 | 77.34 | 79.6 | 79.6 | +0.8 (+1.02%) | 553,500 |
21 Jun 2021 | USD | 79.53 | 79.69 | 77.38 | 78.8 | 78.8 | -0.55 (-0.69%) | 1,019,800 |
18 Jun 2021 | USD | 79.23 | 79.94 | 78.02 | 79.35 | 79.35 | -0.74 (-0.92%) | 1,431,000 |
17 Jun 2021 | USD | 81.77 | 82.56 | 79.62 | 80.09 | 80.09 | -2.05 (-2.50%) | 611,600 |
16 Jun 2021 | USD | 82.84 | 83.3 | 80.53 | 82.14 | 82.14 | -1 (-1.20%) | 798,000 |
15 Jun 2021 | USD | 86.69 | 90 | 83.01 | 83.14 | 83.14 | -2.98 (-3.46%) | 1,281,300 |
14 Jun 2021 | USD | 86.05 | 87.67 | 85.54 | 86.12 | 86.12 | +0.12 (+0.14%) | 793,000 |
11 Jun 2021 | USD | 86 | 86.78 | 84.75 | 86 | 86 | -0.75 (-0.86%) | 1,122,300 |
10 Jun 2021 | USD | 82.28 | 87.18 | 80.6 | 86.75 | 86.75 | +4.04 (+4.88%) | 1,404,900 |
9 Jun 2021 | USD | 79.45 | 84.11 | 79.45 | 82.71 | 82.71 | +3.07 (+3.85%) | 1,542,900 |
8 Jun 2021 | USD | 80.02 | 81.3 | 78.22 | 79.64 | 79.64 | +0.05 (+0.06%) | 930,900 |
7 Jun 2021 | USD | 73.1 | 80.91 | 72.3 | 79.59 | 79.59 | +6.62 (+9.07%) | 2,248,900 |
4 Jun 2021 | USD | 73.92 | 73.92 | 72.21 | 72.97 | 72.97 | -0.79 (-1.07%) | 803,300 |