Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2020 | USD | 55.85 | 55.85 | 55.18 | 55.19 | 55.19 | -0.83 (-1.48%) | 50,098,471 |
18 Aug 2020 | USD | 56.59 | 56.77 | 55.9 | 56.02 | 56.02 | -0.78 (-1.37%) | 61,849,450 |
17 Aug 2020 | USD | 56.25 | 57.18 | 56 | 56.8 | 56.8 | +0.55 (+0.98%) | 67,772,412 |
14 Aug 2020 | USD | 55.78 | 56.29 | 55.51 | 56.25 | 56.25 | +0.47 (+0.84%) | 31,724,476 |
13 Aug 2020 | USD | 55.9 | 56.39 | 55.75 | 55.78 | 55.78 | +0.04 (+0.07%) | 34,203,870 |
12 Aug 2020 | USD | 55.65 | 56.02 | 55.04 | 55.74 | 55.74 | -0.13 (-0.23%) | 60,200,918 |
11 Aug 2020 | USD | 56.5 | 56.85 | 55.81 | 55.87 | 55.87 | -0.43 (-0.76%) | 54,666,547 |
10 Aug 2020 | USD | 56.24 | 56.45 | 55.62 | 56.3 | 56.3 | +0.05 (+0.09%) | 56,139,598 |
7 Aug 2020 | USD | 56.07 | 56.52 | 55.49 | 56.25 | 56.25 | +0.03 (+0.05%) | 66,863,316 |
6 Aug 2020 | USD | 56.68 | 56.83 | 55.81 | 56.22 | 56.22 | -0.63 (-1.11%) | 70,954,068 |
5 Aug 2020 | USD | 56.83 | 57.1 | 56.5 | 56.85 | 56.85 | -0.32 (-0.56%) | 59,413,552 |
4 Aug 2020 | USD | 57.42 | 57.53 | 56.78 | 57.17 | 57.17 | -0.15 (-0.26%) | 75,142,989 |
3 Aug 2020 | USD | 57.16 | 57.63 | 56.86 | 57.32 | 57.32 | +0.41 (+0.72%) | 82,389,786 |
31 Jul 2020 | USD | 57.36 | 57.55 | 56.45 | 56.91 | 56.91 | -0.57 (-0.99%) | 115,564,496 |
30 Jul 2020 | USD | 59.89 | 59.89 | 57.25 | 57.48 | 57.48 | -1.92 (-3.23%) | 123,686,229 |
29 Jul 2020 | USD | 56.97 | 60 | 56.8 | 59.4 | 59.4 | +2.43 (+4.27%) | 143,014,000 |
28 Jul 2020 | USD | 57.4 | 57.5 | 56.57 | 56.97 | 56.97 | +0.19 (+0.33%) | 44,074,090 |
27 Jul 2020 | USD | 57.35 | 57.87 | 56.4 | 56.78 | 56.78 | -0.38 (-0.66%) | 53,875,430 |
24 Jul 2020 | USD | 59.57 | 59.69 | 56.59 | 57.16 | 57.16 | -2.93 (-4.88%) | 101,520,091 |
23 Jul 2020 | USD | 59.6 | 60.3 | 58.56 | 60.09 | 60.09 | +0.57 (+0.96%) | 93,755,412 |
22 Jul 2020 | USD | 59 | 60.25 | 58.95 | 59.52 | 59.52 | +0.61 (+1.04%) | 94,278,638 |
21 Jul 2020 | USD | 59.26 | 59.79 | 58.39 | 58.91 | 58.91 | -0.02 (-0.03%) | 68,467,522 |
20 Jul 2020 | USD | 57.21 | 59.11 | 56.53 | 58.93 | 58.93 | +1.72 (+3.01%) | 88,620,390 |
17 Jul 2020 | USD | 56.8 | 57.5 | 56.45 | 57.21 | 57.21 | +1.22 (+2.18%) | 76,939,167 |
16 Jul 2020 | USD | 59 | 59.5 | 55.48 | 55.99 | 55.99 | -2.69 (-4.58%) | 124,051,109 |
15 Jul 2020 | USD | 58 | 59.5 | 57.51 | 58.68 | 58.68 | +0.16 (+0.27%) | 113,275,617 |
14 Jul 2020 | USD | 59.43 | 59.77 | 58 | 58.52 | 58.52 | -0.93 (-1.56%) | 94,871,962 |
13 Jul 2020 | USD | 59.2 | 59.78 | 58.52 | 59.45 | 59.45 | +0.46 (+0.78%) | 124,377,102 |
10 Jul 2020 | USD | 60.52 | 61.19 | 58.88 | 58.99 | 58.99 | -0.83 (-1.39%) | 120,513,278 |
9 Jul 2020 | USD | 59.63 | 59.89 | 59.16 | 59.82 | 59.82 | +0.33 (+0.55%) | 104,182,511 |