Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | USD | 55.03 | 55.09 | 54.99 | 55.01 | 55.01 | -0.02 (-0.04%) | 231,700 |
3 Sep 2021 | USD | 54.95 | 55.13 | 54.92 | 55.03 | 55.03 | +0.04 (+0.07%) | 336,100 |
2 Sep 2021 | USD | 54.95 | 55.05 | 54.87 | 54.99 | 54.99 | +0.04 (+0.07%) | 281,900 |
1 Sep 2021 | USD | 54.83 | 54.98 | 54.83 | 54.95 | 54.95 | +0.12 (+0.22%) | 403,500 |
31 Aug 2021 | USD | 54.76 | 54.99 | 54.76 | 54.83 | 54.83 | +0.07 (+0.13%) | 403,700 |
30 Aug 2021 | USD | 54.74 | 54.92 | 54.67 | 54.76 | 54.76 | -0.14 (-0.26%) | 404,000 |
27 Aug 2021 | USD | 54.75 | 54.9 | 54.75 | 54.9 | 54.9 | +0.12 (+0.22%) | 260,500 |
26 Aug 2021 | USD | 54.78 | 54.87 | 54.75 | 54.78 | 54.78 | -0.02 (-0.04%) | 265,600 |
25 Aug 2021 | USD | 54.84 | 54.91 | 54.71 | 54.8 | 54.8 | +0.05 (+0.09%) | 422,800 |
24 Aug 2021 | USD | 54.75 | 54.85 | 54.72 | 54.75 | 54.75 | -0.03 (-0.05%) | 396,700 |
23 Aug 2021 | USD | 54.79 | 54.85 | 54.73 | 54.78 | 54.78 | +0.04 (+0.07%) | 227,400 |
20 Aug 2021 | USD | 54.59 | 54.85 | 54.59 | 54.74 | 54.74 | -0.1 (-0.18%) | 437,800 |
19 Aug 2021 | USD | 54.6 | 54.87 | 54.54 | 54.84 | 54.84 | +0.08 (+0.15%) | 634,200 |
18 Aug 2021 | USD | 54.6 | 54.9 | 54.6 | 54.76 | 54.76 | 0.0 (0.0%) | 323,700 |
17 Aug 2021 | USD | 54.55 | 54.76 | 54.44 | 54.76 | 54.76 | +0.2 (+0.37%) | 1,004,600 |
16 Aug 2021 | USD | 54.71 | 54.76 | 54.53 | 54.56 | 54.56 | -0.23 (-0.42%) | 565,400 |
13 Aug 2021 | USD | 54.79 | 54.85 | 54.73 | 54.79 | 54.79 | +0.04 (+0.07%) | 201,600 |
12 Aug 2021 | USD | 54.73 | 54.8 | 54.68 | 54.75 | 54.75 | 0.0 (0.0%) | 410,200 |
11 Aug 2021 | USD | 54.75 | 54.84 | 54.72 | 54.75 | 54.75 | -0.03 (-0.05%) | 375,900 |
10 Aug 2021 | USD | 54.7 | 54.85 | 54.68 | 54.78 | 54.78 | +0.11 (+0.20%) | 300,900 |
9 Aug 2021 | USD | 54.7 | 54.77 | 54.65 | 54.67 | 54.67 | -0.02 (-0.04%) | 268,300 |
6 Aug 2021 | USD | 54.76 | 54.98 | 54.66 | 54.69 | 54.69 | 0.0 (0.0%) | 506,700 |
5 Aug 2021 | USD | 54.7 | 54.8 | 54.61 | 54.69 | 54.69 | +0.08 (+0.15%) | 432,500 |
4 Aug 2021 | USD | 54.9 | 54.97 | 54.49 | 54.61 | 54.61 | -0.27 (-0.49%) | 650,800 |
3 Aug 2021 | USD | 54.89 | 55.02 | 54.85 | 54.88 | 54.88 | +0.02 (+0.04%) | 438,500 |
2 Aug 2021 | USD | 54.95 | 55.04 | 54.86 | 54.86 | 54.86 | -0.05 (-0.09%) | 596,900 |
30 Jul 2021 | USD | 54.85 | 55.1 | 54.85 | 54.91 | 54.91 | -0.04 (-0.07%) | 555,700 |
29 Jul 2021 | USD | 55.06 | 55.14 | 54.94 | 54.95 | 54.95 | 0.0 (0.0%) | 348,700 |
28 Jul 2021 | USD | 55.03 | 55.04 | 54.95 | 54.95 | 54.95 | -0.05 (-0.09%) | 325,900 |
27 Jul 2021 | USD | 54.95 | 55.15 | 54.95 | 55 | 55 | +0.01 (+0.02%) | 302,600 |