Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 41.86 | 42.63 | 40.97 | 42.26 | 42.26 | -0.18 (-0.42%) | 2,449,100 |
2 Jun 2021 | USD | 43.8 | 43.9 | 41.7 | 42.44 | 42.44 | -0.9 (-2.08%) | 3,404,600 |
1 Jun 2021 | USD | 44.75 | 44.99 | 42.88 | 43.34 | 43.34 | -0.11 (-0.25%) | 2,384,700 |
28 May 2021 | USD | 43.83 | 43.83 | 42.5 | 43.45 | 43.45 | +0.49 (+1.14%) | 2,114,600 |
27 May 2021 | USD | 41.86 | 43.27 | 41.5 | 42.96 | 42.96 | +1.44 (+3.47%) | 3,963,800 |
26 May 2021 | USD | 40.82 | 41.92 | 40.2 | 41.52 | 41.52 | +0.68 (+1.67%) | 2,934,600 |
25 May 2021 | USD | 41.68 | 42.27 | 40.76 | 40.84 | 40.84 | -0.06 (-0.15%) | 2,490,200 |
24 May 2021 | USD | 40.24 | 41.28 | 39.8 | 40.9 | 40.9 | +1.12 (+2.82%) | 2,236,500 |
21 May 2021 | USD | 40.51 | 40.51 | 39.62 | 39.78 | 39.78 | -0.48 (-1.19%) | 1,815,600 |
20 May 2021 | USD | 40.51 | 41.03 | 39.88 | 40.26 | 40.26 | -0.03 (-0.07%) | 2,140,500 |
19 May 2021 | USD | 40.01 | 40.55 | 38.95 | 40.29 | 40.29 | -0.98 (-2.37%) | 2,122,300 |
18 May 2021 | USD | 41.6 | 42.11 | 41 | 41.27 | 41.27 | +0.27 (+0.66%) | 2,459,700 |
17 May 2021 | USD | 41.27 | 41.49 | 40.1 | 41 | 41 | -1.17 (-2.77%) | 4,815,900 |
14 May 2021 | USD | 41.68 | 43.09 | 41.22 | 42.17 | 42.17 | +1.27 (+3.11%) | 2,299,100 |
13 May 2021 | USD | 41.67 | 43 | 39.92 | 40.9 | 40.9 | -0.26 (-0.63%) | 2,657,300 |
12 May 2021 | USD | 44.73 | 44.75 | 40.75 | 41.16 | 41.16 | -4.29 (-9.44%) | 5,157,600 |
11 May 2021 | USD | 43.04 | 45.9 | 42.68 | 45.45 | 45.45 | +0.75 (+1.68%) | 2,622,700 |
10 May 2021 | USD | 43.81 | 45.99 | 43.81 | 44.7 | 44.7 | +0.53 (+1.20%) | 3,712,300 |
7 May 2021 | USD | 42.33 | 47.25 | 42.22 | 44.17 | 44.17 | -0.54 (-1.21%) | 5,356,200 |
6 May 2021 | USD | 45.2 | 45.6 | 43.21 | 44.71 | 44.71 | -0.73 (-1.61%) | 4,930,500 |
5 May 2021 | USD | 47.38 | 47.81 | 45.11 | 45.44 | 45.44 | -1.74 (-3.69%) | 2,332,900 |
4 May 2021 | USD | 47.02 | 47.49 | 44.76 | 47.18 | 47.18 | -0.15 (-0.32%) | 3,115,340 |
3 May 2021 | USD | 47.54 | 49.28 | 46.99 | 47.33 | 47.33 | +0.2 (+0.42%) | 2,698,364 |
30 Apr 2021 | USD | 47 | 47.45 | 46.03 | 47.13 | 47.13 | -0.71 (-1.48%) | 3,491,800 |
29 Apr 2021 | USD | 49.5 | 49.67 | 47 | 47.84 | 47.84 | -1.01 (-2.07%) | 2,813,200 |
28 Apr 2021 | USD | 48.42 | 49.48 | 47.96 | 48.85 | 48.85 | +0.4 (+0.83%) | 2,213,000 |
27 Apr 2021 | USD | 49 | 49.38 | 48.19 | 48.45 | 48.45 | -0.3 (-0.62%) | 2,612,500 |
26 Apr 2021 | USD | 51.73 | 52 | 48.54 | 48.75 | 48.75 | -2.24 (-4.39%) | 5,274,500 |
23 Apr 2021 | USD | 50.18 | 51.29 | 49.65 | 50.99 | 50.99 | +1.32 (+2.66%) | 2,828,600 |
22 Apr 2021 | USD | 50.38 | 51.31 | 48.76 | 49.67 | 49.67 | -0.72 (-1.43%) | 4,301,400 |