Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 46.11 | 46.46 | 45.79 | 45.98 | 45.98 | 0.0 (0.0%) | 892,400 |
25 May 2021 | USD | 46.31 | 46.71 | 45.89 | 45.98 | 45.98 | -0.14 (-0.30%) | 796,400 |
24 May 2021 | USD | 45.43 | 46.25 | 45.07 | 46.12 | 46.12 | +0.87 (+1.92%) | 1,079,100 |
21 May 2021 | USD | 45.75 | 45.94 | 45.19 | 45.25 | 45.25 | -0.09 (-0.20%) | 712,100 |
20 May 2021 | USD | 45.11 | 45.51 | 44.71 | 45.34 | 45.34 | +0.47 (+1.05%) | 1,212,500 |
19 May 2021 | USD | 44.05 | 44.93 | 44.05 | 44.87 | 44.87 | +0.21 (+0.47%) | 748,800 |
18 May 2021 | USD | 45.02 | 45.2 | 44.38 | 44.66 | 44.66 | -0.36 (-0.80%) | 1,189,700 |
17 May 2021 | USD | 45.26 | 45.87 | 44.49 | 45.02 | 45.02 | -0.33 (-0.73%) | 887,700 |
14 May 2021 | USD | 44.16 | 45.44 | 43.97 | 45.35 | 45.35 | +1.48 (+3.37%) | 1,414,900 |
13 May 2021 | USD | 45.16 | 45.33 | 43.78 | 43.87 | 43.87 | -0.97 (-2.16%) | 1,368,400 |
12 May 2021 | USD | 45.95 | 46.21 | 44.77 | 44.84 | 44.84 | -1.44 (-3.11%) | 1,554,900 |
11 May 2021 | USD | 45.77 | 46.88 | 45.67 | 46.28 | 46.28 | -0.16 (-0.34%) | 1,021,400 |
10 May 2021 | USD | 46.61 | 47.4 | 45.82 | 46.44 | 46.44 | -0.23 (-0.49%) | 2,349,700 |
7 May 2021 | USD | 47.21 | 47.82 | 46.41 | 46.67 | 46.67 | -0.02 (-0.04%) | 2,705,700 |
6 May 2021 | USD | 47.01 | 47.4 | 46.06 | 46.69 | 46.69 | -0.38 (-0.81%) | 982,700 |
5 May 2021 | USD | 47.11 | 48.17 | 46.87 | 47.07 | 47.07 | -0.95 (-1.98%) | 1,553,900 |
4 May 2021 | USD | 47.75 | 48.13 | 47.31 | 48.02 | 48.02 | -0.1 (-0.21%) | 959,500 |
3 May 2021 | USD | 48.99 | 49.26 | 47.93 | 48.12 | 48.12 | -0.45 (-0.93%) | 968,000 |
30 Apr 2021 | USD | 48.63 | 49.25 | 48.02 | 48.57 | 48.57 | -0.26 (-0.53%) | 893,600 |
29 Apr 2021 | USD | 49.19 | 49.19 | 48.07 | 48.83 | 48.83 | -0.14 (-0.29%) | 828,100 |
28 Apr 2021 | USD | 49.05 | 49.33 | 48.44 | 48.97 | 48.97 | -0.03 (-0.06%) | 905,700 |
27 Apr 2021 | USD | 48.45 | 49.06 | 48.38 | 49 | 49 | +0.3 (+0.62%) | 1,148,900 |
26 Apr 2021 | USD | 48.2 | 49.31 | 48 | 48.7 | 48.7 | +0.64 (+1.33%) | 1,074,900 |
23 Apr 2021 | USD | 48.01 | 48.48 | 47.61 | 48.06 | 48.06 | +0.26 (+0.54%) | 1,285,500 |
22 Apr 2021 | USD | 47.4 | 48.47 | 47.4 | 47.8 | 47.8 | +0.11 (+0.23%) | 994,800 |
21 Apr 2021 | USD | 47.71 | 47.94 | 47.24 | 47.69 | 47.69 | -0.17 (-0.36%) | 992,100 |
20 Apr 2021 | USD | 48.01 | 48.64 | 47.37 | 47.86 | 47.86 | -0.14 (-0.29%) | 1,021,800 |
19 Apr 2021 | USD | 48.41 | 48.58 | 47.37 | 48 | 48 | -0.64 (-1.32%) | 1,525,500 |
16 Apr 2021 | USD | 47.62 | 48.75 | 47.08 | 48.64 | 48.64 | +1.16 (+2.44%) | 2,941,828 |
15 Apr 2021 | USD | 47.19 | 47.68 | 46.98 | 47.48 | 47.48 | +0.46 (+0.98%) | 1,370,900 |