Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | USD | 45.88 | 47 | 44.95 | 46.96 | 46.96 | +0.96 (+2.09%) | 297,961 |
6 Jan 2021 | USD | 44.12 | 46.41 | 42.97 | 46 | 46 | +1.42 (+3.19%) | 517,343 |
5 Jan 2021 | USD | 41.6 | 45.04 | 41.6 | 44.58 | 44.58 | +2.7 (+6.45%) | 230,110 |
4 Jan 2021 | USD | 42.84 | 43.715 | 41.17 | 41.88 | 41.88 | -0.96 (-2.24%) | 374,863 |
31 Dec 2020 | USD | 41.89 | 42.86 | 41.29 | 42.84 | 42.84 | +0.57 (+1.35%) | 177,956 |
30 Dec 2020 | USD | 41.88 | 43.12 | 41.57 | 42.27 | 42.27 | +0.7 (+1.68%) | 215,434 |
29 Dec 2020 | USD | 41.62 | 42.11 | 40 | 41.57 | 41.57 | -0.42 (-1.00%) | 232,333 |
28 Dec 2020 | USD | 40.44 | 42.25 | 40.17 | 41.99 | 41.99 | +1.46 (+3.60%) | 385,985 |
24 Dec 2020 | USD | 40.1 | 40.84 | 39.86 | 40.53 | 40.53 | +0.86 (+2.17%) | 156,300 |
23 Dec 2020 | USD | 39.01 | 40.66 | 39.01 | 39.67 | 39.67 | +0.66 (+1.69%) | 251,900 |
22 Dec 2020 | USD | 36.46 | 39.268 | 36.07 | 39.01 | 39.01 | +2.79 (+7.70%) | 280,800 |
21 Dec 2020 | USD | 37.05 | 37.88 | 36.13 | 36.22 | 36.22 | -0.91 (-2.45%) | 407,600 |
18 Dec 2020 | USD | 39.87 | 39.87 | 37.11 | 37.13 | 37.13 | -2.69 (-6.76%) | 1,558,624 |
17 Dec 2020 | USD | 40.14 | 41.65 | 39.44 | 39.82 | 39.82 | -0.58 (-1.44%) | 278,200 |
16 Dec 2020 | USD | 40.15 | 40.83 | 39.17 | 40.4 | 40.4 | +0.41 (+1.03%) | 314,000 |
15 Dec 2020 | USD | 39.71 | 40.72 | 38.61 | 39.99 | 39.99 | +0.35 (+0.88%) | 256,800 |
14 Dec 2020 | USD | 38.1 | 40.7 | 37.55 | 39.64 | 39.64 | +2.18 (+5.82%) | 530,600 |
11 Dec 2020 | USD | 37.22 | 38.63 | 37.22 | 37.46 | 37.46 | -0.09 (-0.24%) | 215,000 |
10 Dec 2020 | USD | 37.43 | 38.05 | 36.66 | 37.55 | 37.55 | -0.34 (-0.90%) | 217,700 |
9 Dec 2020 | USD | 37 | 38.46 | 36.74 | 37.89 | 37.89 | +1.3 (+3.55%) | 283,100 |
8 Dec 2020 | USD | 35.5 | 36.71 | 35.5 | 36.59 | 36.59 | +0.54 (+1.50%) | 185,000 |
7 Dec 2020 | USD | 36.37 | 36.94 | 35.92 | 36.05 | 36.05 | -0.62 (-1.69%) | 151,100 |
4 Dec 2020 | USD | 35.44 | 36.73 | 34.99 | 36.67 | 36.67 | +1.79 (+5.13%) | 245,000 |
3 Dec 2020 | USD | 35.03 | 35.74 | 34.71 | 34.88 | 34.88 | 0.0 (0.0%) | 206,300 |
2 Dec 2020 | USD | 34 | 35.43 | 33.43 | 34.88 | 34.88 | +0.93 (+2.74%) | 299,200 |
1 Dec 2020 | USD | 34.89 | 36.207 | 33.53 | 33.95 | 33.95 | -0.51 (-1.48%) | 350,800 |
30 Nov 2020 | USD | 35.92 | 35.92 | 33.59 | 34.46 | 34.46 | -1.11 (-3.12%) | 261,500 |
27 Nov 2020 | USD | 35.12 | 36.15 | 33.94 | 35.57 | 35.57 | +0.58 (+1.66%) | 201,100 |
25 Nov 2020 | USD | 36.8 | 37.3 | 34.26 | 34.99 | 34.99 | -2.16 (-5.81%) | 352,600 |
24 Nov 2020 | USD | 36.53 | 39 | 36.39 | 37.15 | 37.15 | +1.01 (+2.79%) | 511,900 |