Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 58.82 | 60.58 | 58.51 | 59.96 | 59.96 | +1.96 (+3.38%) | 21,887,625 |
29 Apr 2020 | USD | 58.2 | 59.45 | 57.56 | 58 | 58 | +1.02 (+1.79%) | 16,512,556 |
28 Apr 2020 | USD | 57 | 57.59 | 54.76 | 56.98 | 56.98 | 0.0 (0.0%) | 12,865,794 |
27 Apr 2020 | USD | 59.02 | 59.09 | 56.88 | 56.98 | 56.98 | -1.75 (-2.98%) | 13,826,532 |
24 Apr 2020 | USD | 58.67 | 60.49 | 58.5 | 58.73 | 58.73 | +0.48 (+0.82%) | 13,594,893 |
23 Apr 2020 | USD | 59.99 | 60.55 | 58.04 | 58.25 | 58.25 | -1.18 (-1.99%) | 11,602,798 |
22 Apr 2020 | USD | 58.4 | 60 | 57.88 | 59.43 | 59.43 | +0.06 (+0.10%) | 12,145,802 |
21 Apr 2020 | USD | 58.5 | 59.68 | 57.8 | 59.37 | 59.37 | +0.51 (+0.87%) | 14,714,834 |
20 Apr 2020 | USD | 59.4 | 59.4 | 58.16 | 58.86 | 58.86 | +0.06 (+0.10%) | 10,747,360 |
17 Apr 2020 | USD | 60.6 | 60.98 | 58.68 | 58.8 | 58.8 | -1.21 (-2.02%) | 15,649,005 |
16 Apr 2020 | USD | 60.1 | 61.3 | 59.05 | 60.01 | 60.01 | -0.13 (-0.22%) | 16,525,891 |
15 Apr 2020 | USD | 59.36 | 62.39 | 58.38 | 60.14 | 60.14 | +2.22 (+3.83%) | 30,622,736 |
14 Apr 2020 | USD | 55.8 | 58 | 55.38 | 57.92 | 57.92 | +2.12 (+3.80%) | 23,386,305 |
13 Apr 2020 | USD | 54.73 | 55.94 | 54.73 | 55.8 | 55.8 | +1.23 (+2.25%) | 10,255,956 |
10 Apr 2020 | USD | 56.28 | 56.28 | 54.15 | 54.57 | 54.57 | -1.08 (-1.94%) | 13,185,472 |
9 Apr 2020 | USD | 55.81 | 56.54 | 55.55 | 55.65 | 55.65 | +0.33 (+0.60%) | 13,333,832 |
8 Apr 2020 | USD | 55.8 | 55.8 | 55.04 | 55.32 | 55.32 | -0.99 (-1.76%) | 12,954,327 |
7 Apr 2020 | USD | 56.44 | 56.92 | 55.6 | 56.31 | 56.31 | +1.31 (+2.38%) | 18,911,589 |
6 Apr 2020 | USD | 55 | 55 | 55 | 55 | 55 | 0.0 (0.0%) | 0 |
3 Apr 2020 | USD | 56.59 | 56.59 | 54.91 | 55 | 55 | -1.59 (-2.81%) | 16,918,966 |
2 Apr 2020 | USD | 56.7 | 56.7 | 54.8 | 56.59 | 56.59 | -0.53 (-0.93%) | 23,384,169 |
1 Apr 2020 | USD | 59.9 | 60.66 | 57.02 | 57.12 | 57.12 | -2.85 (-4.75%) | 36,556,547 |
31 Mar 2020 | USD | 56.76 | 59.99 | 55.45 | 59.97 | 59.97 | +3.74 (+6.65%) | 35,017,444 |
30 Mar 2020 | USD | 55 | 57.78 | 54.87 | 56.23 | 56.23 | +1.45 (+2.65%) | 32,893,740 |
27 Mar 2020 | USD | 55.4 | 56.05 | 54.44 | 54.78 | 54.78 | +0.51 (+0.94%) | 22,997,249 |
26 Mar 2020 | USD | 52.5 | 55.18 | 51.61 | 54.27 | 54.27 | +2.02 (+3.87%) | 29,662,084 |
25 Mar 2020 | USD | 51.55 | 52.8 | 51.04 | 52.25 | 52.25 | +2.52 (+5.07%) | 28,978,742 |
24 Mar 2020 | USD | 49.26 | 49.88 | 47.39 | 49.73 | 49.73 | +1.58 (+3.28%) | 20,502,711 |
23 Mar 2020 | USD | 50.25 | 50.8 | 47.89 | 48.15 | 48.15 | -4.37 (-8.32%) | 24,273,976 |