Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2020 | USD | 52.11 | 52.2 | 49.99 | 50.09 | 50.09 | -2.47 (-4.70%) | 24,926,270 |
18 Aug 2020 | USD | 53.42 | 53.42 | 52.11 | 52.56 | 52.56 | -0.86 (-1.61%) | 21,877,517 |
17 Aug 2020 | USD | 52.5 | 53.53 | 50.5 | 53.42 | 53.42 | +1.18 (+2.26%) | 35,814,558 |
14 Aug 2020 | USD | 50.77 | 52.28 | 50.1 | 52.24 | 52.24 | +1.85 (+3.67%) | 28,036,303 |
13 Aug 2020 | USD | 52 | 52.03 | 49.92 | 50.39 | 50.39 | -0.58 (-1.14%) | 22,128,441 |
12 Aug 2020 | USD | 52.84 | 53.09 | 48.5 | 50.97 | 50.97 | -1.67 (-3.17%) | 46,878,330 |
11 Aug 2020 | USD | 53.9 | 54.7 | 52.51 | 52.64 | 52.64 | -0.61 (-1.15%) | 23,586,499 |
10 Aug 2020 | USD | 54 | 54.19 | 52.37 | 53.25 | 53.25 | -1.07 (-1.97%) | 26,080,263 |
7 Aug 2020 | USD | 55.95 | 56.78 | 52.89 | 54.32 | 54.32 | -1.49 (-2.67%) | 33,823,403 |
6 Aug 2020 | USD | 58.56 | 58.71 | 55.49 | 55.81 | 55.81 | -2.55 (-4.37%) | 36,676,192 |
5 Aug 2020 | USD | 58.33 | 58.81 | 57.44 | 58.36 | 58.36 | +0.06 (+0.10%) | 22,694,296 |
4 Aug 2020 | USD | 60.3 | 61.3 | 57.88 | 58.3 | 58.3 | -2.08 (-3.44%) | 37,518,634 |
3 Aug 2020 | USD | 61.51 | 61.85 | 59.59 | 60.38 | 60.38 | +0.18 (+0.30%) | 34,047,385 |
31 Jul 2020 | USD | 57.81 | 60.95 | 57.75 | 60.2 | 60.2 | +2.39 (+4.13%) | 52,247,510 |
30 Jul 2020 | USD | 59 | 59.28 | 56.95 | 57.81 | 57.81 | -0.3 (-0.52%) | 32,583,044 |
29 Jul 2020 | USD | 56.6 | 58.44 | 55.06 | 58.11 | 58.11 | +1.36 (+2.40%) | 32,142,077 |
28 Jul 2020 | USD | 56.05 | 56.78 | 55.25 | 56.75 | 56.75 | +1.68 (+3.05%) | 29,841,044 |
27 Jul 2020 | USD | 57 | 57.9 | 53.95 | 55.07 | 55.07 | -1.01 (-1.80%) | 38,209,137 |
24 Jul 2020 | USD | 58.66 | 60.96 | 55.71 | 56.08 | 56.08 | -3.06 (-5.17%) | 62,255,269 |
23 Jul 2020 | USD | 55.9 | 60.76 | 55.6 | 59.14 | 59.14 | +2.64 (+4.67%) | 73,551,433 |
22 Jul 2020 | USD | 53.95 | 56.99 | 53.52 | 56.5 | 56.5 | +3.08 (+5.77%) | 63,124,333 |
21 Jul 2020 | USD | 54.1 | 54.5 | 52.69 | 53.42 | 53.42 | +0.94 (+1.79%) | 38,699,004 |
20 Jul 2020 | USD | 53.06 | 53.49 | 50.71 | 52.48 | 52.48 | +0.51 (+0.98%) | 40,312,878 |
17 Jul 2020 | USD | 51.8 | 52.99 | 50.26 | 51.97 | 51.97 | +0.2 (+0.39%) | 38,684,803 |
16 Jul 2020 | USD | 53.41 | 55.28 | 51.48 | 51.77 | 51.77 | -1.45 (-2.72%) | 57,710,409 |
15 Jul 2020 | USD | 54.7 | 55.49 | 51.01 | 53.22 | 53.22 | -0.69 (-1.28%) | 62,577,430 |
14 Jul 2020 | USD | 56.7 | 56.74 | 53.1 | 53.91 | 53.91 | -4.22 (-7.26%) | 79,846,479 |
13 Jul 2020 | USD | 57.3 | 58.99 | 55.5 | 58.13 | 58.13 | +1.46 (+2.58%) | 63,994,444 |
10 Jul 2020 | USD | 59 | 59 | 54.87 | 56.67 | 56.67 | -3.33 (-5.55%) | 92,331,911 |
9 Jul 2020 | USD | 55 | 60 | 53.92 | 60 | 60 | +4.32 (+7.76%) | 62,878,653 |