Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2020 | USD | 33 | 33.34 | 32.71 | 32.9 | 32.9 | +0.04 (+0.12%) | 24,078,280 |
15 Sep 2020 | USD | 32.69 | 33.23 | 32.46 | 32.86 | 32.86 | +0.11 (+0.34%) | 29,143,067 |
14 Sep 2020 | USD | 32.43 | 33 | 32.23 | 32.75 | 32.75 | +0.2 (+0.61%) | 32,865,444 |
11 Sep 2020 | USD | 33.04 | 33.18 | 32.01 | 32.55 | 32.55 | -0.49 (-1.48%) | 30,048,371 |
10 Sep 2020 | USD | 33.75 | 34.16 | 32.99 | 33.04 | 33.04 | -0.14 (-0.42%) | 37,613,031 |
9 Sep 2020 | USD | 33.2 | 33.96 | 33 | 33.18 | 33.18 | -0.45 (-1.34%) | 30,692,742 |
8 Sep 2020 | USD | 33.11 | 34.09 | 33 | 33.63 | 33.63 | +0.49 (+1.48%) | 35,911,022 |
7 Sep 2020 | USD | 33.38 | 33.93 | 33.02 | 33.14 | 33.14 | -0.56 (-1.66%) | 31,299,174 |
4 Sep 2020 | USD | 33.1 | 33.8 | 33.01 | 33.7 | 33.7 | -0.06 (-0.18%) | 25,006,632 |
3 Sep 2020 | USD | 34.19 | 34.62 | 33.58 | 33.76 | 33.76 | -0.46 (-1.34%) | 34,974,505 |
2 Sep 2020 | USD | 34.6 | 34.75 | 33.73 | 34.22 | 34.22 | -0.41 (-1.18%) | 34,319,119 |
1 Sep 2020 | USD | 35.37 | 35.37 | 34.17 | 34.63 | 34.63 | -0.87 (-2.45%) | 38,322,070 |
31 Aug 2020 | USD | 36.18 | 37 | 35.45 | 35.5 | 35.5 | -0.83 (-2.28%) | 52,292,088 |
28 Aug 2020 | USD | 34.52 | 36.5 | 33.95 | 36.33 | 36.33 | +1.77 (+5.12%) | 41,038,060 |
27 Aug 2020 | USD | 34.97 | 35 | 34 | 34.56 | 34.56 | +0.07 (+0.20%) | 19,430,553 |
26 Aug 2020 | USD | 34.65 | 35.11 | 34.27 | 34.49 | 34.49 | +0.04 (+0.12%) | 31,101,490 |
25 Aug 2020 | USD | 33.6 | 34.89 | 33.6 | 34.45 | 34.45 | +1.08 (+3.24%) | 32,328,367 |
24 Aug 2020 | USD | 34.88 | 34.91 | 33.05 | 33.37 | 33.37 | -1.52 (-4.36%) | 48,918,459 |
21 Aug 2020 | USD | 34.7 | 35.28 | 34.23 | 34.89 | 34.89 | +0.92 (+2.71%) | 27,984,116 |
20 Aug 2020 | USD | 34.81 | 35.31 | 33.79 | 33.97 | 33.97 | -1.1 (-3.14%) | 33,502,368 |
19 Aug 2020 | USD | 34.63 | 35.65 | 34.45 | 35.07 | 35.07 | +0.37 (+1.07%) | 34,103,454 |
18 Aug 2020 | USD | 34.56 | 34.87 | 33.78 | 34.7 | 34.7 | +0.13 (+0.38%) | 28,923,516 |
17 Aug 2020 | USD | 33.66 | 35.07 | 33.66 | 34.57 | 34.57 | +1.01 (+3.01%) | 64,822,331 |
14 Aug 2020 | USD | 32.42 | 33.61 | 32.32 | 33.56 | 33.56 | +1.33 (+4.13%) | 40,184,692 |
13 Aug 2020 | USD | 32.98 | 33.49 | 32.2 | 32.23 | 32.23 | -0.76 (-2.30%) | 40,652,625 |
12 Aug 2020 | USD | 33.43 | 34.89 | 32.3 | 32.99 | 32.99 | -0.04 (-0.12%) | 54,884,865 |
11 Aug 2020 | USD | 33.53 | 35.13 | 32.89 | 33.03 | 33.03 | -0.51 (-1.52%) | 65,571,026 |
10 Aug 2020 | USD | 32.18 | 33.85 | 31.4 | 33.54 | 33.54 | +1.65 (+5.17%) | 59,163,846 |
7 Aug 2020 | USD | 31.35 | 32.55 | 31.33 | 31.89 | 31.89 | +0.3 (+0.95%) | 41,970,029 |
6 Aug 2020 | USD | 30.3 | 32.1 | 30.25 | 31.59 | 31.59 | +1.13 (+3.71%) | 46,324,498 |