Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2020 | USD | 72.38 | 74.2 | 72.38 | 74 | 74 | +1.62 (+2.24%) | 53,115,638 |
28 Apr 2020 | USD | 71.5 | 72.68 | 70.97 | 72.38 | 72.38 | +1.18 (+1.66%) | 61,387,427 |
27 Apr 2020 | USD | 70.62 | 71.61 | 70.62 | 71.2 | 71.2 | +0.7 (+0.99%) | 48,152,784 |
24 Apr 2020 | USD | 71.03 | 71.03 | 70.3 | 70.5 | 70.5 | -1.66 (-2.30%) | 66,711,619 |
23 Apr 2020 | USD | 72.39 | 72.8 | 71.82 | 72.16 | 72.16 | +0.09 (+0.12%) | 32,966,612 |
22 Apr 2020 | USD | 72 | 72.07 | 71.48 | 72.07 | 72.07 | -0.3 (-0.41%) | 37,767,315 |
21 Apr 2020 | USD | 73.05 | 73.48 | 71.51 | 72.37 | 72.37 | -1.13 (-1.54%) | 56,898,431 |
20 Apr 2020 | USD | 72.89 | 73.8 | 72.1 | 73.5 | 73.5 | +1.1 (+1.52%) | 65,419,398 |
17 Apr 2020 | USD | 71.1 | 73.32 | 70.79 | 72.4 | 72.4 | +2.02 (+2.87%) | 90,367,948 |
16 Apr 2020 | USD | 70.5 | 70.71 | 70.16 | 70.38 | 70.38 | -0.47 (-0.66%) | 28,294,260 |
15 Apr 2020 | USD | 71.07 | 71.38 | 70.65 | 70.85 | 70.85 | -0.17 (-0.24%) | 38,151,523 |
14 Apr 2020 | USD | 70.68 | 71.17 | 70.25 | 71.02 | 71.02 | +0.89 (+1.27%) | 42,969,677 |
13 Apr 2020 | USD | 70.45 | 70.79 | 70 | 70.13 | 70.13 | -0.86 (-1.21%) | 35,516,987 |
10 Apr 2020 | USD | 69.65 | 72.43 | 69.38 | 70.99 | 70.99 | +1.35 (+1.94%) | 76,624,962 |
9 Apr 2020 | USD | 69.65 | 69.96 | 69.38 | 69.64 | 69.64 | +0.25 (+0.36%) | 36,830,815 |
8 Apr 2020 | USD | 69.57 | 69.8 | 69.32 | 69.39 | 69.39 | -0.58 (-0.83%) | 36,245,867 |
7 Apr 2020 | USD | 70.08 | 70.3 | 69.56 | 69.97 | 69.97 | +1.11 (+1.61%) | 61,934,765 |
6 Apr 2020 | USD | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.0 (0.0%) | 0 |
3 Apr 2020 | USD | 69.1 | 69.26 | 68.41 | 68.86 | 68.86 | -0.81 (-1.16%) | 42,025,417 |
2 Apr 2020 | USD | 68.4 | 69.67 | 67.76 | 69.67 | 69.67 | +0.35 (+0.50%) | 51,202,929 |
1 Apr 2020 | USD | 69 | 70.47 | 68.9 | 69.32 | 69.32 | +0.15 (+0.22%) | 55,692,869 |
31 Mar 2020 | USD | 70.11 | 70.35 | 69.01 | 69.17 | 69.17 | +0.02 (+0.03%) | 42,536,786 |
30 Mar 2020 | USD | 68.6 | 69.39 | 68.45 | 69.15 | 69.15 | -0.57 (-0.82%) | 46,795,596 |
27 Mar 2020 | USD | 71.25 | 71.29 | 69.72 | 69.72 | 69.72 | -0.47 (-0.67%) | 60,308,423 |
26 Mar 2020 | USD | 69.48 | 71 | 69.35 | 70.19 | 70.19 | -0.16 (-0.23%) | 54,986,973 |
25 Mar 2020 | USD | 70.6 | 71.23 | 69.88 | 70.35 | 70.35 | +1.4 (+2.03%) | 92,818,620 |
24 Mar 2020 | USD | 67.95 | 69.05 | 67.82 | 68.95 | 68.95 | +2.19 (+3.28%) | 79,163,320 |
23 Mar 2020 | USD | 66 | 67.5 | 66 | 66.76 | 66.76 | -2.24 (-3.25%) | 68,407,966 |
20 Mar 2020 | USD | 68.71 | 69.4 | 67.35 | 69 | 69 | +1.19 (+1.75%) | 88,726,935 |
19 Mar 2020 | USD | 69.1 | 69.87 | 66.32 | 67.81 | 67.81 | -2.06 (-2.95%) | 123,676,064 |