Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | USD | 54.83 | 55.05 | 54.16 | 54.83 | 54.83 | +0.34 (+0.62%) | 294,070 |
16 Dec 2020 | USD | 54.26 | 54.82 | 53.52 | 54.49 | 54.49 | +0.23 (+0.42%) | 318,349 |
15 Dec 2020 | USD | 53.44 | 54.41 | 53.04 | 54.26 | 54.26 | +1.35 (+2.55%) | 199,362 |
14 Dec 2020 | USD | 54.12 | 54.73 | 52.88 | 52.91 | 52.91 | -0.35 (-0.66%) | 210,586 |
11 Dec 2020 | USD | 53.35 | 54.05 | 52.65 | 53.26 | 53.26 | -0.85 (-1.57%) | 141,985 |
10 Dec 2020 | USD | 53.71 | 54.88 | 53.16 | 54.11 | 54.11 | -0.08 (-0.15%) | 254,131 |
9 Dec 2020 | USD | 54.73 | 54.89 | 53.5003 | 54.19 | 54.19 | -0.15 (-0.28%) | 475,694 |
8 Dec 2020 | USD | 54.38 | 55.765 | 53.94 | 54.34 | 54.34 | -0.82 (-1.49%) | 324,769 |
7 Dec 2020 | USD | 55.22 | 55.25 | 53.98 | 55.16 | 55.16 | -0.29 (-0.52%) | 375,621 |
4 Dec 2020 | USD | 55.15 | 59.5 | 54.8028 | 55.45 | 55.45 | +0.98 (+1.80%) | 432,272 |
3 Dec 2020 | USD | 56.99 | 57.74 | 54.31 | 54.47 | 54.47 | -2.61 (-4.57%) | 355,329 |
2 Dec 2020 | USD | 57.51 | 57.65 | 56.87 | 57.08 | 57.08 | -0.58 (-1.01%) | 300,050 |
1 Dec 2020 | USD | 57.34 | 58.27 | 57.03 | 57.66 | 57.66 | +0.9 (+1.59%) | 559,449 |
30 Nov 2020 | USD | 57.27 | 57.96 | 55.9 | 56.76 | 56.76 | -1.11 (-1.92%) | 408,896 |
27 Nov 2020 | USD | 57.93 | 58.28 | 57.3026 | 57.87 | 57.87 | -0.14 (-0.24%) | 221,687 |
25 Nov 2020 | USD | 57.11 | 58.49 | 55.96 | 58.01 | 58.01 | +0.17 (+0.29%) | 454,253 |
24 Nov 2020 | USD | 55.98 | 58 | 54.905 | 57.84 | 57.84 | +3.215 (+5.89%) | 455,074 |
23 Nov 2020 | USD | 54.65 | 55.24 | 54.15 | 54.625 | 54.625 | +0.815 (+1.51%) | 270,688 |
20 Nov 2020 | USD | 52.41 | 54 | 52.26 | 53.81 | 53.81 | +0.84 (+1.59%) | 400,525 |
19 Nov 2020 | USD | 54.4 | 54.7 | 52.26 | 52.97 | 52.97 | -1.63 (-2.99%) | 410,500 |
18 Nov 2020 | USD | 55.52 | 56.31 | 54.475 | 54.6 | 54.6 | -0.18 (-0.33%) | 611,819 |
17 Nov 2020 | USD | 55 | 55.02 | 53.44 | 54.78 | 54.78 | -0.96 (-1.72%) | 640,637 |
16 Nov 2020 | USD | 54.86 | 56.45 | 54.37 | 55.74 | 55.74 | +2.74 (+5.17%) | 514,553 |
13 Nov 2020 | USD | 52.26 | 53.485 | 51.847 | 53 | 53 | +1.24 (+2.40%) | 406,255 |
12 Nov 2020 | USD | 53.54 | 54.41 | 51.22 | 51.76 | 51.76 | -2.61 (-4.80%) | 689,919 |
11 Nov 2020 | USD | 54.41 | 54.497 | 52.1462 | 54.37 | 54.37 | -0.01 (-0.02%) | 562,126 |
10 Nov 2020 | USD | 51.96 | 54.79 | 51.51 | 54.38 | 54.38 | +3.16 (+6.17%) | 635,132 |
9 Nov 2020 | USD | 49.28 | 52.13 | 49.125 | 51.22 | 51.22 | +5.28 (+11.49%) | 711,537 |
6 Nov 2020 | USD | 46.86 | 47.15 | 45.86 | 45.94 | 45.94 | -0.45 (-0.97%) | 291,966 |
5 Nov 2020 | USD | 45.97 | 47.18 | 45.97 | 46.39 | 46.39 | +1.14 (+2.52%) | 358,150 |