Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 43.38 | 43.63 | 42.94 | 43.33 | 43.33 | +0.09 (+0.21%) | 525,000 |
8 Jul 2021 | USD | 43.25 | 43.91 | 43.1 | 43.24 | 43.24 | -0.5 (-1.14%) | 924,700 |
7 Jul 2021 | USD | 44.35 | 44.46 | 43.67 | 43.74 | 43.74 | -0.61 (-1.38%) | 625,800 |
6 Jul 2021 | USD | 44.67 | 44.67 | 43.99 | 44.35 | 44.35 | -0.14 (-0.31%) | 668,500 |
2 Jul 2021 | USD | 45.09 | 45.24 | 44.49 | 44.49 | 44.49 | -0.51 (-1.13%) | 927,500 |
1 Jul 2021 | USD | 45.38 | 45.38 | 44.86 | 45 | 45 | -0.07 (-0.16%) | 348,100 |
30 Jun 2021 | USD | 44.95 | 45.21 | 44.74 | 45.07 | 45.07 | -0.05 (-0.11%) | 552,300 |
29 Jun 2021 | USD | 45.4 | 45.4 | 44.91 | 45.12 | 45.12 | -0.19 (-0.42%) | 345,100 |
28 Jun 2021 | USD | 45.25 | 45.59 | 45.01 | 45.31 | 45.31 | -0.06 (-0.13%) | 768,100 |
25 Jun 2021 | USD | 45.55 | 45.71 | 45.11 | 45.37 | 45.37 | -0.08 (-0.18%) | 1,765,400 |
24 Jun 2021 | USD | 45.19 | 45.57 | 45.01 | 45.45 | 45.45 | +0.42 (+0.93%) | 465,900 |
23 Jun 2021 | USD | 45.28 | 45.34 | 45 | 45.03 | 45.03 | -0.12 (-0.27%) | 384,500 |
22 Jun 2021 | USD | 44.9 | 45.23 | 44.54 | 45.15 | 45.15 | +0.09 (+0.20%) | 850,300 |
21 Jun 2021 | USD | 45 | 45.19 | 44.83 | 45.06 | 45.06 | +0.06 (+0.13%) | 1,289,100 |
18 Jun 2021 | USD | 45.16 | 45.77 | 44.72 | 45 | 45 | -0.75 (-1.64%) | 1,399,300 |
17 Jun 2021 | USD | 45.96 | 46.32 | 45.72 | 45.75 | 45.75 | -0.3 (-0.65%) | 581,500 |
16 Jun 2021 | USD | 45.76 | 46.31 | 45.7 | 46.05 | 46.05 | +0.06 (+0.13%) | 508,500 |
15 Jun 2021 | USD | 46.25 | 46.34 | 45.76 | 45.99 | 45.99 | -0.32 (-0.69%) | 488,900 |
14 Jun 2021 | USD | 46.55 | 46.68 | 46.07 | 46.31 | 46.31 | -0.02 (-0.04%) | 695,700 |
11 Jun 2021 | USD | 45.96 | 46.42 | 45.62 | 46.33 | 46.33 | +0.67 (+1.47%) | 642,400 |
10 Jun 2021 | USD | 46 | 46.23 | 44.67 | 45.66 | 45.66 | -0.59 (-1.28%) | 1,441,100 |
9 Jun 2021 | USD | 46.67 | 46.77 | 46.04 | 46.25 | 46.25 | -0.42 (-0.90%) | 877,300 |
8 Jun 2021 | USD | 46.67 | 47.02 | 46.61 | 46.67 | 46.67 | +0.11 (+0.24%) | 533,500 |
7 Jun 2021 | USD | 46.16 | 46.65 | 46.04 | 46.56 | 46.56 | +0.39 (+0.84%) | 858,500 |
4 Jun 2021 | USD | 45.97 | 46.41 | 45.97 | 46.17 | 46.17 | +0.35 (+0.76%) | 333,200 |
3 Jun 2021 | USD | 46.12 | 46.12 | 45.38 | 45.82 | 45.82 | -0.18 (-0.39%) | 614,600 |
2 Jun 2021 | USD | 47.24 | 47.88 | 45.83 | 46 | 46 | +0.2 (+0.44%) | 548,500 |
1 Jun 2021 | USD | 46.28 | 46.56 | 45.44 | 45.8 | 45.8 | -0.31 (-0.67%) | 359,800 |
28 May 2021 | USD | 46.25 | 46.25 | 45.73 | 46.11 | 46.11 | +0.13 (+0.28%) | 330,500 |
27 May 2021 | USD | 45.91 | 46.34 | 45.66 | 45.98 | 45.98 | 0.0 (0.0%) | 447,100 |