Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2020 | USD | 64 | 65 | 63 | 64.98 | 64.98 | +1 (+1.56%) | 31,228,061 |
8 Jul 2020 | USD | 64.3 | 65.3 | 63.26 | 63.98 | 63.98 | -0.4 (-0.62%) | 28,482,031 |
7 Jul 2020 | USD | 64.14 | 67.55 | 64.1 | 64.38 | 64.38 | +0.35 (+0.55%) | 49,039,047 |
6 Jul 2020 | USD | 62.81 | 64.99 | 62.51 | 64.03 | 64.03 | +1.64 (+2.63%) | 59,925,805 |
3 Jul 2020 | USD | 63.1 | 63.95 | 61.83 | 62.39 | 62.39 | -0.56 (-0.89%) | 34,079,825 |
2 Jul 2020 | USD | 61.81 | 63.42 | 61.61 | 62.95 | 62.95 | +0.51 (+0.82%) | 43,526,154 |
1 Jul 2020 | USD | 59.7 | 62.49 | 58.92 | 62.44 | 62.44 | +2.65 (+4.43%) | 44,260,978 |
30 Jun 2020 | USD | 60 | 61 | 59.5 | 59.79 | 59.79 | -0.16 (-0.27%) | 26,125,157 |
29 Jun 2020 | USD | 59.7 | 60 | 58.71 | 59.95 | 59.95 | +0.25 (+0.42%) | 26,106,135 |
26 Jun 2020 | USD | 59.7 | 59.7 | 59.7 | 59.7 | 59.7 | 0.0 (0.0%) | 0 |
25 Jun 2020 | USD | 59.7 | 59.7 | 59.7 | 59.7 | 59.7 | 0.0 (0.0%) | 0 |
24 Jun 2020 | USD | 59.2 | 60.18 | 59.09 | 59.7 | 59.7 | +0.7 (+1.19%) | 20,031,990 |
23 Jun 2020 | USD | 58.86 | 59.46 | 58.48 | 59 | 59 | -0.09 (-0.15%) | 18,114,636 |
22 Jun 2020 | USD | 59.6 | 59.95 | 58.92 | 59.09 | 59.09 | -0.68 (-1.14%) | 21,979,729 |
19 Jun 2020 | USD | 57.85 | 59.98 | 57.85 | 59.77 | 59.77 | +1.92 (+3.32%) | 32,428,005 |
18 Jun 2020 | USD | 57.85 | 57.99 | 57.16 | 57.85 | 57.85 | -0.05 (-0.09%) | 26,722,486 |
17 Jun 2020 | USD | 58.81 | 58.88 | 57.65 | 57.9 | 57.9 | -1.1 (-1.86%) | 22,128,310 |
16 Jun 2020 | USD | 58.69 | 59.3 | 58.59 | 59 | 59 | +1 (+1.72%) | 18,308,826 |
15 Jun 2020 | USD | 59.09 | 59.43 | 58 | 58 | 58 | -1.98 (-3.30%) | 32,000,406 |
12 Jun 2020 | USD | 58.7 | 60 | 58.5 | 59.98 | 59.98 | +0.32 (+0.54%) | 18,519,009 |
11 Jun 2020 | USD | 60.35 | 60.61 | 59.1 | 59.66 | 59.66 | -0.66 (-1.09%) | 20,137,719 |
10 Jun 2020 | USD | 61.08 | 61.21 | 60.18 | 60.32 | 60.32 | -0.34 (-0.56%) | 19,014,845 |
9 Jun 2020 | USD | 60.55 | 61.43 | 60.28 | 60.66 | 60.66 | +0.5 (+0.83%) | 24,013,535 |
8 Jun 2020 | USD | 59.4 | 61.56 | 59.03 | 60.16 | 60.16 | +1.21 (+2.05%) | 35,943,983 |
5 Jun 2020 | USD | 58.99 | 59.18 | 58.6 | 58.95 | 58.95 | +0.1 (+0.17%) | 12,725,949 |
4 Jun 2020 | USD | 58.85 | 59.9 | 58.71 | 58.85 | 58.85 | +0.52 (+0.89%) | 14,025,768 |
3 Jun 2020 | USD | 59.15 | 59.37 | 57.91 | 58.33 | 58.33 | -0.37 (-0.63%) | 18,092,904 |
2 Jun 2020 | USD | 59.66 | 59.66 | 58.55 | 58.7 | 58.7 | -1.72 (-2.85%) | 20,680,547 |
1 Jun 2020 | USD | 59.3 | 60.48 | 59.3 | 60.42 | 60.42 | +1.4 (+2.37%) | 29,480,294 |
29 May 2020 | USD | 57.99 | 59.25 | 57.99 | 59.02 | 59.02 | +0.87 (+1.50%) | 18,254,941 |