Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2020 | USD | 77.22 | 79.86 | 76.31 | 79.48 | 79.48 | +2.33 (+3.02%) | 732,500 |
6 Oct 2020 | USD | 76.25 | 78.49 | 75.67 | 77.15 | 77.15 | +0.69 (+0.90%) | 892,100 |
5 Oct 2020 | USD | 75.47 | 76.8 | 75.21 | 76.46 | 76.46 | +1.48 (+1.97%) | 790,200 |
2 Oct 2020 | USD | 74.45 | 75.99 | 74.05 | 74.98 | 74.98 | -0.75 (-0.99%) | 479,800 |
1 Oct 2020 | USD | 74.16 | 75.76 | 73.59 | 75.73 | 75.73 | +0.94 (+1.26%) | 641,800 |
30 Sep 2020 | USD | 75.8 | 77.18 | 73.75 | 74.79 | 74.79 | -0.81 (-1.07%) | 581,000 |
29 Sep 2020 | USD | 76.09 | 76.49 | 74.53 | 75.6 | 75.6 | -0.23 (-0.30%) | 398,300 |
28 Sep 2020 | USD | 74.17 | 76.11 | 73.41 | 75.83 | 75.83 | +2.14 (+2.90%) | 581,600 |
25 Sep 2020 | USD | 73.2 | 74.64 | 72.97 | 73.69 | 73.69 | +0.65 (+0.89%) | 685,900 |
24 Sep 2020 | USD | 72.45 | 73.56 | 70.72 | 73.04 | 73.04 | +0.29 (+0.40%) | 537,500 |
23 Sep 2020 | USD | 73.42 | 74.47 | 72.42 | 72.75 | 72.75 | -1.07 (-1.45%) | 938,300 |
22 Sep 2020 | USD | 70.72 | 73.92 | 70.61 | 73.82 | 73.82 | +3.17 (+4.49%) | 631,300 |
21 Sep 2020 | USD | 70.32 | 71.48 | 69.4 | 70.65 | 70.65 | -0.6 (-0.84%) | 824,300 |
18 Sep 2020 | USD | 71.16 | 72.3 | 69.44 | 71.25 | 71.25 | +0.67 (+0.95%) | 1,052,600 |
17 Sep 2020 | USD | 69.57 | 70.62 | 65.85 | 70.58 | 70.58 | +0.68 (+0.97%) | 376,000 |
16 Sep 2020 | USD | 69.24 | 71.6 | 69.24 | 69.9 | 69.9 | +0.65 (+0.94%) | 686,300 |
15 Sep 2020 | USD | 67.57 | 69.81 | 67.19 | 69.25 | 69.25 | +2.06 (+3.07%) | 607,900 |
14 Sep 2020 | USD | 64.35 | 67.92 | 64.35 | 67.19 | 67.19 | +3.82 (+6.03%) | 517,600 |
11 Sep 2020 | USD | 63.6 | 65.15 | 62.87 | 63.37 | 63.37 | +0.07 (+0.11%) | 407,900 |
10 Sep 2020 | USD | 64.79 | 65.57 | 63.06 | 63.3 | 63.3 | -1.32 (-2.04%) | 489,400 |
9 Sep 2020 | USD | 65.42 | 66 | 64.17 | 64.62 | 64.62 | -0.34 (-0.52%) | 706,300 |
8 Sep 2020 | USD | 63.88 | 66.31 | 63.25 | 64.96 | 64.96 | -0.1 (-0.15%) | 715,000 |
4 Sep 2020 | USD | 66.01 | 66.3 | 62.54 | 65.06 | 65.06 | -0.95 (-1.44%) | 644,000 |
3 Sep 2020 | USD | 67.35 | 68.2 | 65.51 | 66.01 | 66.01 | -1.61 (-2.38%) | 451,200 |
2 Sep 2020 | USD | 68.59 | 68.68 | 66.61 | 67.62 | 67.62 | -0.73 (-1.07%) | 698,400 |
1 Sep 2020 | USD | 69.98 | 70.39 | 66.7 | 68.35 | 68.35 | -1.47 (-2.11%) | 588,100 |
31 Aug 2020 | USD | 70.4 | 70.64 | 69.18 | 69.82 | 69.82 | -0.56 (-0.80%) | 609,100 |
28 Aug 2020 | USD | 68.61 | 70.77 | 68.58 | 70.38 | 70.38 | +1.25 (+1.81%) | 886,800 |
27 Aug 2020 | USD | 68.52 | 69.53 | 67.51 | 69.13 | 69.13 | +0.97 (+1.42%) | 352,300 |
26 Aug 2020 | USD | 68.57 | 68.71 | 67.3 | 68.16 | 68.16 | -0.68 (-0.99%) | 433,800 |