Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2020 | USD | 67.95 | 68.2 | 65.75 | 66.45 | 66.45 | -1.56 (-2.29%) | 42,413,895 |
2 Sep 2020 | USD | 68 | 68.49 | 65.99 | 68.01 | 68.01 | +0.73 (+1.09%) | 43,136,276 |
1 Sep 2020 | USD | 63.3 | 67.28 | 63.2 | 67.28 | 67.28 | +4 (+6.32%) | 53,459,193 |
31 Aug 2020 | USD | 62.99 | 65.67 | 62.31 | 63.28 | 63.28 | +0.32 (+0.51%) | 54,617,444 |
28 Aug 2020 | USD | 63 | 63.65 | 59.51 | 62.96 | 62.96 | +2.36 (+3.89%) | 79,273,838 |
27 Aug 2020 | USD | 57.92 | 60.85 | 57.72 | 60.6 | 60.6 | +3 (+5.21%) | 58,543,845 |
26 Aug 2020 | USD | 58.2 | 59.18 | 56.4 | 57.6 | 57.6 | -1.25 (-2.12%) | 42,308,238 |
25 Aug 2020 | USD | 58.35 | 59.62 | 57.7 | 58.85 | 58.85 | +0.55 (+0.94%) | 43,211,817 |
24 Aug 2020 | USD | 55 | 58.73 | 54.69 | 58.3 | 58.3 | +4.3 (+7.96%) | 79,627,428 |
21 Aug 2020 | USD | 52.96 | 55.02 | 52.8 | 54 | 54 | +2.58 (+5.02%) | 60,506,949 |
20 Aug 2020 | USD | 53.52 | 54.58 | 51.3 | 51.42 | 51.42 | -2.12 (-3.96%) | 61,102,510 |
19 Aug 2020 | USD | 57.19 | 57.3 | 53.54 | 53.54 | 53.54 | -3.26 (-5.74%) | 55,876,056 |
18 Aug 2020 | USD | 56.02 | 58.3 | 55.68 | 56.8 | 56.8 | +0.78 (+1.39%) | 46,343,112 |
17 Aug 2020 | USD | 55.81 | 56.89 | 55.31 | 56.02 | 56.02 | -0.33 (-0.59%) | 45,407,556 |
14 Aug 2020 | USD | 55.46 | 56.71 | 54.72 | 56.35 | 56.35 | +0.26 (+0.46%) | 30,324,163 |
13 Aug 2020 | USD | 56.5 | 57.1 | 55.38 | 56.09 | 56.09 | +0.73 (+1.32%) | 34,516,941 |
12 Aug 2020 | USD | 57 | 57 | 54.01 | 55.36 | 55.36 | -1.64 (-2.88%) | 61,238,800 |
11 Aug 2020 | USD | 59 | 59.85 | 56.48 | 57 | 57 | -1.68 (-2.86%) | 45,890,328 |
10 Aug 2020 | USD | 58 | 60.11 | 56.98 | 58.68 | 58.68 | +0.48 (+0.82%) | 57,354,877 |
7 Aug 2020 | USD | 55.51 | 59.35 | 55.51 | 58.2 | 58.2 | +2.7 (+4.86%) | 75,329,908 |
6 Aug 2020 | USD | 57.5 | 57.79 | 54.84 | 55.5 | 55.5 | -2.42 (-4.18%) | 59,463,074 |
5 Aug 2020 | USD | 58.35 | 58.5 | 55.58 | 57.92 | 57.92 | -0.59 (-1.01%) | 50,881,229 |
4 Aug 2020 | USD | 57.75 | 58.94 | 56.94 | 58.51 | 58.51 | +0.81 (+1.40%) | 40,062,756 |
3 Aug 2020 | USD | 58.2 | 59.89 | 57.42 | 57.7 | 57.7 | +0.9 (+1.58%) | 57,750,056 |
31 Jul 2020 | USD | 56 | 57.97 | 55.05 | 56.8 | 56.8 | -0.52 (-0.91%) | 68,442,942 |
30 Jul 2020 | USD | 54.86 | 57.62 | 53.51 | 57.32 | 57.32 | +2.84 (+5.21%) | 86,699,418 |
29 Jul 2020 | USD | 53.8 | 55.62 | 52.11 | 54.48 | 54.48 | +1.41 (+2.66%) | 71,878,462 |
28 Jul 2020 | USD | 53.8 | 54.08 | 51.69 | 53.07 | 53.07 | -0.73 (-1.36%) | 57,000,117 |
27 Jul 2020 | USD | 53.26 | 55.22 | 52.68 | 53.8 | 53.8 | +2.6 (+5.08%) | 89,155,050 |
24 Jul 2020 | USD | 53 | 54.77 | 50.53 | 51.2 | 51.2 | -1.51 (-2.86%) | 102,831,257 |