Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | USD | 54.55 | 56.8 | 54.35 | 56.54 | 56.54 | +2.29 (+4.22%) | 57,571,838 |
4 Mar 2020 | USD | 54 | 54.44 | 53.61 | 54.25 | 54.25 | -0.25 (-0.46%) | 23,908,427 |
3 Mar 2020 | USD | 54.51 | 55 | 53.97 | 54.5 | 54.5 | +0.16 (+0.29%) | 26,499,919 |
2 Mar 2020 | USD | 53.05 | 54.75 | 53.05 | 54.34 | 54.34 | +1.29 (+2.43%) | 31,893,449 |
28 Feb 2020 | USD | 53.88 | 54.18 | 52.79 | 53.05 | 53.05 | -1.86 (-3.39%) | 33,405,713 |
27 Feb 2020 | USD | 54.3 | 55.2 | 54.21 | 54.91 | 54.91 | +0.61 (+1.12%) | 28,493,463 |
26 Feb 2020 | USD | 53.7 | 55.32 | 53.21 | 54.3 | 54.3 | -0.13 (-0.24%) | 38,724,015 |
25 Feb 2020 | USD | 54 | 54.46 | 53.8 | 54.43 | 54.43 | -0.48 (-0.87%) | 31,546,203 |
24 Feb 2020 | USD | 55.36 | 55.37 | 54.45 | 54.91 | 54.91 | +0.63 (+1.16%) | 40,782,414 |
21 Feb 2020 | USD | 54.5 | 54.82 | 54.02 | 54.28 | 54.28 | -0.58 (-1.06%) | 29,779,869 |
20 Feb 2020 | USD | 53.7 | 54.98 | 53.32 | 54.86 | 54.86 | +1.32 (+2.47%) | 37,041,152 |
19 Feb 2020 | USD | 53.36 | 53.87 | 53.17 | 53.54 | 53.54 | +0.01 (+0.02%) | 23,732,854 |
18 Feb 2020 | USD | 54.4 | 54.4 | 53.32 | 53.53 | 53.53 | -0.87 (-1.60%) | 33,203,504 |
17 Feb 2020 | USD | 53.34 | 54.42 | 53.24 | 54.4 | 54.4 | +0.66 (+1.23%) | 32,505,251 |
14 Feb 2020 | USD | 53.5 | 53.96 | 53.18 | 53.74 | 53.74 | -0.06 (-0.11%) | 21,004,387 |
13 Feb 2020 | USD | 54.56 | 54.58 | 53.5 | 53.8 | 53.8 | -1.09 (-1.99%) | 31,930,659 |
12 Feb 2020 | USD | 54.57 | 55.36 | 54.02 | 54.89 | 54.89 | +0.21 (+0.38%) | 23,433,771 |
11 Feb 2020 | USD | 53.19 | 54.99 | 52.8 | 54.68 | 54.68 | +2.38 (+4.55%) | 49,388,233 |
10 Feb 2020 | USD | 52.3 | 52.78 | 51.72 | 52.3 | 52.3 | -0.53 (-1.00%) | 34,604,769 |
7 Feb 2020 | USD | 53.5 | 53.53 | 52.2 | 52.83 | 52.83 | -0.96 (-1.78%) | 34,409,001 |
6 Feb 2020 | USD | 52.87 | 53.96 | 52.36 | 53.79 | 53.79 | +0.92 (+1.74%) | 39,366,799 |
5 Feb 2020 | USD | 52.92 | 53.47 | 52.45 | 52.87 | 52.87 | +0.08 (+0.15%) | 34,895,006 |
4 Feb 2020 | USD | 50.3 | 52.82 | 50.3 | 52.79 | 52.79 | +2.6 (+5.18%) | 40,413,099 |
3 Feb 2020 | USD | 49.59 | 52.59 | 49.59 | 50.19 | 50.19 | -4.91 (-8.91%) | 70,506,720 |
31 Jan 2020 | USD | 55.1 | 55.1 | 55.1 | 55.1 | 55.1 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 55.1 | 55.1 | 55.1 | 55.1 | 55.1 | 0.0 (0.0%) | 0 |
29 Jan 2020 | USD | 55.1 | 55.1 | 55.1 | 55.1 | 55.1 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 55.1 | 55.1 | 55.1 | 55.1 | 55.1 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 55.1 | 55.1 | 55.1 | 55.1 | 55.1 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 55.1 | 55.1 | 55.1 | 55.1 | 55.1 | 0.0 (0.0%) | 0 |