Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 38.13 | 38.34 | 37.43 | 37.97 | 37.97 | +0.07 (+0.18%) | 547,500 |
8 Jul 2021 | USD | 36.87 | 38.825 | 36.3 | 37.9 | 37.9 | -0.3 (-0.79%) | 824,200 |
7 Jul 2021 | USD | 40.1 | 40.22 | 38.2 | 38.2 | 38.2 | -1.79 (-4.48%) | 431,500 |
6 Jul 2021 | USD | 39.78 | 40.55 | 39.06 | 39.99 | 39.99 | +0.49 (+1.24%) | 557,900 |
2 Jul 2021 | USD | 40.39 | 40.5 | 39.04 | 39.5 | 39.5 | -0.54 (-1.35%) | 606,400 |
1 Jul 2021 | USD | 40.37 | 40.68 | 38.95 | 40.04 | 40.04 | +0.06 (+0.15%) | 433,200 |
30 Jun 2021 | USD | 41.25 | 41.25 | 39.54 | 39.98 | 39.98 | -1.3 (-3.15%) | 827,400 |
29 Jun 2021 | USD | 41.73 | 43.48 | 41.22 | 41.28 | 41.28 | -0.65 (-1.55%) | 888,000 |
28 Jun 2021 | USD | 43.47 | 43.84 | 41.51 | 41.93 | 41.93 | -0.07 (-0.17%) | 813,300 |
25 Jun 2021 | USD | 40.64 | 42.49 | 40.225 | 42 | 42 | +1.4 (+3.45%) | 3,501,000 |
24 Jun 2021 | USD | 39.42 | 40.91 | 39.42 | 40.6 | 40.6 | +1.52 (+3.89%) | 626,700 |
23 Jun 2021 | USD | 38.52 | 39.9 | 38.52 | 39.08 | 39.08 | +0.52 (+1.35%) | 485,900 |
22 Jun 2021 | USD | 37.96 | 38.59 | 37.51 | 38.56 | 38.56 | +0.55 (+1.45%) | 416,100 |
21 Jun 2021 | USD | 37.57 | 38.33 | 36.23 | 38.01 | 38.01 | +0.54 (+1.44%) | 561,600 |
18 Jun 2021 | USD | 37.42 | 38.516 | 36.31 | 37.47 | 37.47 | -0.72 (-1.89%) | 1,357,900 |
17 Jun 2021 | USD | 35.95 | 38.86 | 35.796 | 38.19 | 38.19 | +1.82 (+5.00%) | 652,500 |
16 Jun 2021 | USD | 36.42 | 36.96 | 34.77 | 36.37 | 36.37 | -0.08 (-0.22%) | 497,700 |
15 Jun 2021 | USD | 37.9 | 38.06 | 35.85 | 36.45 | 36.45 | -0.8 (-2.15%) | 548,400 |
14 Jun 2021 | USD | 36.38 | 38.11 | 36.37 | 37.25 | 37.25 | +1.11 (+3.07%) | 662,100 |
11 Jun 2021 | USD | 36.69 | 37.58 | 35.835 | 36.14 | 36.14 | -0.55 (-1.50%) | 660,800 |
10 Jun 2021 | USD | 35.94 | 37.21 | 34.68 | 36.69 | 36.69 | +1.17 (+3.29%) | 1,010,600 |
9 Jun 2021 | USD | 34.73 | 36.435 | 34.61 | 35.52 | 35.52 | +1.12 (+3.26%) | 1,031,200 |
8 Jun 2021 | USD | 35.71 | 35.98 | 33.28 | 34.4 | 34.4 | -0.54 (-1.55%) | 749,000 |
7 Jun 2021 | USD | 33.59 | 36.05 | 33.27 | 34.94 | 34.94 | +2 (+6.07%) | 1,581,900 |
4 Jun 2021 | USD | 34.2 | 35.37 | 32.87 | 32.94 | 32.94 | -0.96 (-2.83%) | 1,065,800 |
3 Jun 2021 | USD | 35.62 | 36.21 | 33.84 | 33.9 | 33.9 | -2.17 (-6.02%) | 1,034,800 |
2 Jun 2021 | USD | 36.39 | 37.08 | 35.4 | 36.07 | 36.07 | -0.53 (-1.45%) | 899,200 |
1 Jun 2021 | USD | 39.17 | 39.79 | 35.94 | 36.6 | 36.6 | -2.45 (-6.27%) | 737,500 |
28 May 2021 | USD | 39.86 | 41.76 | 38.71 | 39.05 | 39.05 | -0.43 (-1.09%) | 539,000 |
27 May 2021 | USD | 40.34 | 40.625 | 38.8 | 39.48 | 39.48 | -0.92 (-2.28%) | 727,900 |