Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2020 | USD | 52.21 | 52.21 | 47.25 | 47.5 | 47.5 | -6.71 (-12.38%) | 69,225 |
6 Mar 2020 | USD | 53.5618 | 54.71 | 53.43 | 54.21 | 54.21 | -1.13 (-2.04%) | 26,351 |
5 Mar 2020 | USD | 56.75 | 56.83 | 55.12 | 55.34 | 55.34 | -3.41 (-5.80%) | 240,325 |
4 Mar 2020 | USD | 57.56 | 58.75 | 56.64 | 58.75 | 58.75 | +1.6 (+2.80%) | 27,198 |
3 Mar 2020 | USD | 57.35 | 57.58 | 55.91 | 57.15 | 57.15 | +0.98 (+1.74%) | 48,033 |
2 Mar 2020 | USD | 55.68 | 56.56 | 55.25 | 56.17 | 56.17 | +0.4 (+0.72%) | 18,886 |
28 Feb 2020 | USD | 55.85 | 56.73 | 55.11 | 55.77 | 55.77 | -1.08 (-1.90%) | 203,493 |
27 Feb 2020 | USD | 56.63 | 58.31 | 56.13 | 56.85 | 56.85 | -0.83 (-1.44%) | 77,491 |
26 Feb 2020 | USD | 58.61 | 58.61 | 57.16 | 57.68 | 57.68 | -0.05 (-0.09%) | 16,355 |
25 Feb 2020 | USD | 59.12 | 59.63 | 57.54 | 57.73 | 57.73 | -1.77 (-2.97%) | 113,097 |
24 Feb 2020 | USD | 59.19 | 59.91 | 59.19 | 59.5 | 59.5 | -2.41 (-3.89%) | 345,036 |
21 Feb 2020 | USD | 61.69 | 62.29 | 61.26 | 61.91 | 61.91 | +0.2 (+0.32%) | 206,716 |
20 Feb 2020 | USD | 62.69 | 62.69 | 60.97 | 61.71 | 61.71 | -0.42 (-0.68%) | 23,017 |
19 Feb 2020 | USD | 62.23 | 62.63 | 62.13 | 62.13 | 62.13 | +0.84 (+1.37%) | 32,242 |
18 Feb 2020 | USD | 61.1 | 61.48 | 60.75 | 61.29 | 61.29 | -0.79 (-1.27%) | 38,642 |
14 Feb 2020 | USD | 61.82 | 62.08 | 61.13 | 62.08 | 62.08 | +0.51 (+0.83%) | 39,992 |
13 Feb 2020 | USD | 61.92 | 62.34 | 61.47 | 61.57 | 61.57 | -0.3 (-0.48%) | 39,642 |
12 Feb 2020 | USD | 61.47 | 62.14 | 61.45 | 61.87 | 61.87 | +1 (+1.64%) | 57,549 |
11 Feb 2020 | USD | 61.25 | 61.25 | 60.87 | 60.87 | 60.87 | +1.33 (+2.23%) | 51,151 |
10 Feb 2020 | USD | 60.49 | 60.95 | 59.54 | 59.54 | 59.54 | -1.61 (-2.63%) | 276,183 |
7 Feb 2020 | USD | 63.64 | 63.64 | 59.79 | 61.15 | 61.15 | -4.49 (-6.84%) | 292,322 |
6 Feb 2020 | USD | 65.22 | 65.76 | 64.87 | 65.64 | 65.64 | +0.35 (+0.54%) | 380,444 |
5 Feb 2020 | USD | 64.34 | 65.46 | 64.32 | 65.29 | 65.29 | +1.2 (+1.87%) | 76,367 |
4 Feb 2020 | USD | 64.35 | 65.43 | 64.07 | 64.09 | 64.09 | +0.37 (+0.58%) | 30,521 |
3 Feb 2020 | USD | 63.81 | 64.25 | 63.45 | 63.72 | 63.72 | -0.04 (-0.06%) | 57,253 |
31 Jan 2020 | USD | 63.56 | 63.76 | 63.03 | 63.76 | 63.76 | +0.17 (+0.27%) | 50,322 |
30 Jan 2020 | USD | 64.06 | 64.12 | 62.52 | 63.59 | 63.59 | -1.37 (-2.11%) | 144,016 |
29 Jan 2020 | USD | 64.14 | 65.24 | 64.14 | 64.96 | 64.96 | +0.76 (+1.18%) | 136,423 |
28 Jan 2020 | USD | 63.79 | 64.54 | 63.79 | 64.2 | 64.2 | +1.17 (+1.86%) | 41,233 |
27 Jan 2020 | USD | 64.19 | 64.43 | 63.03 | 63.03 | 63.03 | -1.85 (-2.85%) | 18,776 |