Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 56.11 | 56.66 | 55.64 | 56.02 | 56.02 | -0.06 (-0.11%) | 7,658,517 |
12 Dec 2019 | USD | 53.97 | 56.19 | 53.84 | 56.08 | 56.08 | +2.4 (+4.47%) | 8,978,026 |
11 Dec 2019 | USD | 55.12 | 55.26 | 53.67 | 53.68 | 53.68 | -1.44 (-2.61%) | 7,411,151 |
10 Dec 2019 | USD | 54.38 | 55.26 | 54.27 | 55.12 | 55.12 | +0.4 (+0.73%) | 7,020,624 |
9 Dec 2019 | USD | 54.96 | 54.96 | 54.26 | 54.72 | 54.72 | +0.48 (+0.88%) | 8,382,003 |
6 Dec 2019 | USD | 54.13 | 54.68 | 54.03 | 54.24 | 54.24 | +0.75 (+1.40%) | 25,954,270 |
5 Dec 2019 | USD | 53.5 | 53.59 | 53.04 | 53.49 | 53.49 | +0.18 (+0.34%) | 6,088,500 |
4 Dec 2019 | USD | 53.25 | 53.51 | 53.07 | 53.31 | 53.31 | +0.1 (+0.19%) | 5,437,400 |
3 Dec 2019 | USD | 53.7 | 53.7 | 52.77 | 53.21 | 53.21 | -1.2 (-2.21%) | 4,517,100 |
2 Dec 2019 | USD | 54.99 | 55.06 | 54.32 | 54.41 | 54.41 | -0.31 (-0.57%) | 3,293,900 |
29 Nov 2019 | USD | 54.89 | 55.08 | 54.64 | 54.72 | 54.72 | -0.2 (-0.36%) | 1,567,100 |
28 Nov 2019 | USD | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 54.68 | 54.98 | 54.55 | 54.92 | 54.92 | +0.49 (+0.90%) | 2,399,900 |
26 Nov 2019 | USD | 55.08 | 55.09 | 54.16 | 54.43 | 54.43 | -0.77 (-1.39%) | 3,752,600 |
25 Nov 2019 | USD | 54.83 | 55.26 | 54.7 | 55.2 | 55.2 | +0.53 (+0.97%) | 3,860,100 |
22 Nov 2019 | USD | 54.31 | 55 | 54.18 | 54.67 | 54.67 | +0.49 (+0.90%) | 2,208,800 |
21 Nov 2019 | USD | 54.67 | 54.71 | 53.92 | 54.18 | 54.18 | -0.23 (-0.42%) | 3,551,700 |
20 Nov 2019 | USD | 54.4 | 54.64 | 53.96 | 54.41 | 54.41 | -0.28 (-0.51%) | 4,566,700 |
19 Nov 2019 | USD | 55.15 | 55.2 | 54.5 | 54.69 | 54.69 | -0.32 (-0.58%) | 5,822,600 |
18 Nov 2019 | USD | 54.46 | 55.05 | 54.46 | 55.01 | 55.01 | +0.4 (+0.73%) | 3,980,000 |
15 Nov 2019 | USD | 54.9 | 54.95 | 54.41 | 54.61 | 54.61 | +0.01 (+0.02%) | 5,438,400 |
14 Nov 2019 | USD | 54.18 | 54.68 | 54 | 54.6 | 54.6 | +0.23 (+0.42%) | 4,157,000 |
13 Nov 2019 | USD | 53.93 | 54.64 | 53.58 | 54.37 | 54.37 | -0.07 (-0.13%) | 5,190,700 |
12 Nov 2019 | USD | 54.15 | 54.54 | 54.04 | 54.44 | 54.44 | +0.15 (+0.28%) | 4,328,000 |
11 Nov 2019 | USD | 54.44 | 54.64 | 54.13 | 54.29 | 54.29 | -0.65 (-1.18%) | 3,845,400 |
8 Nov 2019 | USD | 54.61 | 55.02 | 54.32 | 54.94 | 54.94 | +0.21 (+0.38%) | 4,185,300 |
7 Nov 2019 | USD | 55.1 | 55.53 | 54.58 | 54.73 | 54.73 | -0.52 (-0.94%) | 5,108,600 |
6 Nov 2019 | USD | 55.18 | 55.36 | 54.79 | 55.25 | 55.25 | -0.11 (-0.20%) | 5,577,300 |
5 Nov 2019 | USD | 54.87 | 55.66 | 54.83 | 55.36 | 55.36 | +0.75 (+1.37%) | 5,884,700 |
4 Nov 2019 | USD | 54.44 | 54.82 | 54.38 | 54.61 | 54.61 | +0.51 (+0.94%) | 4,964,700 |