Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2019 | USD | 65.7 | 65.99 | 63.91 | 64.1 | 64.1 | -1.94 (-2.94%) | 19,605,653 |
2 Aug 2019 | USD | 65.73 | 66.53 | 65.19 | 66.04 | 66.04 | -0.69 (-1.03%) | 13,784,917 |
1 Aug 2019 | USD | 66.6 | 67.34 | 66.48 | 66.73 | 66.73 | -0.21 (-0.31%) | 10,449,930 |
31 Jul 2019 | USD | 66.4 | 66.99 | 65.67 | 66.94 | 66.94 | -0.02 (-0.03%) | 14,649,341 |
30 Jul 2019 | USD | 66.75 | 67.25 | 66.63 | 66.96 | 66.96 | +0.31 (+0.47%) | 10,035,062 |
29 Jul 2019 | USD | 66.82 | 67.45 | 66.2 | 66.65 | 66.65 | -0.17 (-0.25%) | 10,460,282 |
26 Jul 2019 | USD | 66.45 | 67.16 | 66.45 | 66.82 | 66.82 | +0.1 (+0.15%) | 12,043,875 |
25 Jul 2019 | USD | 66.59 | 66.99 | 66.4 | 66.72 | 66.72 | +0.12 (+0.18%) | 9,320,285 |
24 Jul 2019 | USD | 66.42 | 66.92 | 66.06 | 66.6 | 66.6 | +0.55 (+0.83%) | 10,810,759 |
23 Jul 2019 | USD | 66.54 | 66.81 | 65.8 | 66.05 | 66.05 | -0.49 (-0.74%) | 9,537,582 |
22 Jul 2019 | USD | 65.99 | 67.02 | 65.35 | 66.54 | 66.54 | +0.52 (+0.79%) | 12,089,706 |
19 Jul 2019 | USD | 66.5 | 67.02 | 65.85 | 66.02 | 66.02 | 0.0 (0.0%) | 14,734,897 |
18 Jul 2019 | USD | 66.1 | 66.43 | 65.65 | 66.02 | 66.02 | -0.22 (-0.33%) | 8,908,442 |
17 Jul 2019 | USD | 66.11 | 66.82 | 65.28 | 66.24 | 66.24 | +0.18 (+0.27%) | 9,418,783 |
16 Jul 2019 | USD | 67.2 | 67.5 | 66.05 | 66.06 | 66.06 | -1.32 (-1.96%) | 12,206,046 |
15 Jul 2019 | USD | 66.89 | 67.73 | 65.55 | 67.38 | 67.38 | +0.93 (+1.40%) | 18,226,099 |
12 Jul 2019 | USD | 66.49 | 67.39 | 66.1 | 66.45 | 66.45 | -0.21 (-0.32%) | 11,345,490 |
11 Jul 2019 | USD | 67.7 | 67.95 | 66.4 | 66.66 | 66.66 | -0.75 (-1.11%) | 11,491,676 |
10 Jul 2019 | USD | 67.06 | 68.33 | 66.6 | 67.41 | 67.41 | +0.93 (+1.40%) | 14,331,436 |
9 Jul 2019 | USD | 66.94 | 67.4 | 66.27 | 66.48 | 66.48 | -0.02 (-0.03%) | 10,145,935 |
8 Jul 2019 | USD | 66.67 | 67.78 | 66 | 66.5 | 66.5 | -0.9 (-1.34%) | 14,792,376 |
5 Jul 2019 | USD | 66.35 | 67.9 | 66.25 | 67.4 | 67.4 | +1.29 (+1.95%) | 16,737,353 |
4 Jul 2019 | USD | 68.37 | 68.5 | 65.7 | 66.11 | 66.11 | -2.26 (-3.31%) | 26,537,594 |
3 Jul 2019 | USD | 70 | 70 | 68.02 | 68.37 | 68.37 | -1.84 (-2.62%) | 21,941,361 |
2 Jul 2019 | USD | 68 | 70.47 | 67.9 | 70.21 | 70.21 | +1.98 (+2.90%) | 29,629,142 |
1 Jul 2019 | USD | 67 | 68.63 | 66.98 | 68.23 | 68.23 | +2.23 (+3.38%) | 22,234,793 |
28 Jun 2019 | USD | 66.9 | 66.9 | 64.75 | 66 | 66 | -0.9 (-1.35%) | 18,928,077 |
27 Jun 2019 | USD | 66.34 | 67.58 | 66.34 | 66.9 | 66.9 | +0.4 (+0.60%) | 14,611,595 |
26 Jun 2019 | USD | 66.2 | 66.98 | 65.7 | 66.5 | 66.5 | +0.47 (+0.71%) | 13,042,383 |
25 Jun 2019 | USD | 66.13 | 67.16 | 65.09 | 66.03 | 66.03 | -0.03 (-0.05%) | 15,884,665 |