Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | USD | 51.76 | 51.88 | 51.03 | 51.03 | 51.03 | -0.48 (-0.93%) | 14,531,751 |
6 Aug 2019 | USD | 50.61 | 51.58 | 49.32 | 51.51 | 51.51 | -0.09 (-0.17%) | 34,173,928 |
5 Aug 2019 | USD | 51.63 | 52.65 | 51.52 | 51.6 | 51.6 | -1.15 (-2.18%) | 28,786,276 |
2 Aug 2019 | USD | 51.5 | 53 | 51.05 | 52.75 | 52.75 | -0.85 (-1.59%) | 34,176,395 |
1 Aug 2019 | USD | 54.39 | 54.98 | 53.15 | 53.6 | 53.6 | -1.1 (-2.01%) | 24,127,303 |
31 Jul 2019 | USD | 55.13 | 55.66 | 54.56 | 54.7 | 54.7 | -0.5 (-0.91%) | 19,831,720 |
30 Jul 2019 | USD | 54.28 | 55.38 | 54.25 | 55.2 | 55.2 | +1.19 (+2.20%) | 34,870,480 |
29 Jul 2019 | USD | 53.64 | 54.38 | 53.41 | 54.01 | 54.01 | +0.58 (+1.09%) | 22,742,228 |
26 Jul 2019 | USD | 53.1 | 53.6 | 53.02 | 53.43 | 53.43 | -0.02 (-0.04%) | 12,894,364 |
25 Jul 2019 | USD | 53.38 | 53.64 | 53.04 | 53.45 | 53.45 | +0.07 (+0.13%) | 16,926,346 |
24 Jul 2019 | USD | 53.59 | 53.9 | 53.3 | 53.38 | 53.38 | +0.18 (+0.34%) | 17,738,632 |
23 Jul 2019 | USD | 52.8 | 53.22 | 52.71 | 53.2 | 53.2 | +0.4 (+0.76%) | 14,246,298 |
22 Jul 2019 | USD | 52.7 | 53.2 | 52 | 52.8 | 52.8 | +0.21 (+0.40%) | 19,181,022 |
19 Jul 2019 | USD | 53.39 | 53.39 | 52.49 | 52.59 | 52.59 | -0.1 (-0.19%) | 20,817,364 |
18 Jul 2019 | USD | 52.5 | 52.92 | 52.02 | 52.69 | 52.69 | -0.03 (-0.06%) | 17,885,712 |
17 Jul 2019 | USD | 53.33 | 53.47 | 52.52 | 52.72 | 52.72 | -0.8 (-1.49%) | 22,648,983 |
16 Jul 2019 | USD | 54.8 | 54.85 | 53.11 | 53.52 | 53.52 | -1.15 (-2.10%) | 26,009,223 |
15 Jul 2019 | USD | 54.51 | 55.3 | 53.68 | 54.67 | 54.67 | -0.11 (-0.20%) | 24,296,257 |
12 Jul 2019 | USD | 54.45 | 55.15 | 54.18 | 54.78 | 54.78 | +0.39 (+0.72%) | 19,806,829 |
11 Jul 2019 | USD | 54.02 | 55.27 | 53.92 | 54.39 | 54.39 | +0.49 (+0.91%) | 24,381,195 |
10 Jul 2019 | USD | 54.3 | 54.3 | 53.48 | 53.9 | 53.9 | +0.06 (+0.11%) | 14,552,591 |
9 Jul 2019 | USD | 54.3 | 54.48 | 53.36 | 53.84 | 53.84 | -0.55 (-1.01%) | 25,543,296 |
8 Jul 2019 | USD | 54.72 | 55.05 | 54.01 | 54.39 | 54.39 | -0.88 (-1.59%) | 30,569,091 |
5 Jul 2019 | USD | 54.37 | 55.5 | 53.56 | 55.27 | 55.27 | +0.87 (+1.60%) | 38,708,518 |
4 Jul 2019 | USD | 54.45 | 55.1 | 54 | 54.4 | 54.4 | +0.31 (+0.57%) | 32,522,651 |
3 Jul 2019 | USD | 55.22 | 55.32 | 53.68 | 54.09 | 54.09 | -0.72 (-1.31%) | 35,433,551 |
2 Jul 2019 | USD | 53.66 | 55.1 | 53.56 | 54.81 | 54.81 | +0.72 (+1.33%) | 50,048,615 |
1 Jul 2019 | USD | 52.97 | 54.45 | 52.76 | 54.09 | 54.09 | +2.23 (+4.30%) | 61,163,012 |
28 Jun 2019 | USD | 51.69 | 52.19 | 51.4 | 51.86 | 51.86 | +0.09 (+0.17%) | 16,957,648 |
27 Jun 2019 | USD | 51.7 | 52.28 | 51.35 | 51.77 | 51.77 | +0.26 (+0.50%) | 34,520,988 |