Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | USD | 55.29 | 55.48 | 54.84 | 55.24 | 552.4 | -0.29 (-0.52%) | 480,926 |
27 Jul 2020 | USD | 54.8 | 55.55 | 54.07 | 55.53 | 555.3 | +0.6 (+1.09%) | 607,728 |
24 Jul 2020 | USD | 55.33 | 55.33 | 54.66 | 54.93 | 549.3 | -0.33 (-0.60%) | 450,305 |
23 Jul 2020 | USD | 55.68 | 55.86 | 55.12 | 55.26 | 552.6 | -0.55 (-0.99%) | 503,048 |
22 Jul 2020 | USD | 55.51 | 55.82 | 55.34 | 55.81 | 558.1 | +0.09 (+0.16%) | 329,406 |
21 Jul 2020 | USD | 55.52 | 56.42 | 55.52 | 55.72 | 557.2 | +0.94 (+1.72%) | 511,588 |
20 Jul 2020 | USD | 54.75 | 55.22 | 54.53 | 54.78 | 547.8 | -0.16 (-0.29%) | 398,223 |
17 Jul 2020 | USD | 55.83 | 55.86 | 54.895 | 54.94 | 549.4 | -0.62 (-1.12%) | 467,031 |
16 Jul 2020 | USD | 55.46 | 56.41 | 55.21 | 55.56 | 555.6 | -0.41 (-0.73%) | 453,369 |
15 Jul 2020 | USD | 54.75 | 56.14 | 54.75 | 55.97 | 559.7 | +1.76 (+3.25%) | 764,390 |
14 Jul 2020 | USD | 53.66 | 54.21 | 53.11 | 54.21 | 542.1 | +0.46 (+0.86%) | 673,870 |
13 Jul 2020 | USD | 54.2 | 54.42 | 53.39 | 53.75 | 537.5 | +0.17 (+0.32%) | 757,786 |
10 Jul 2020 | USD | 52.33 | 53.67 | 52.22 | 53.58 | 535.8 | +1.45 (+2.78%) | 509,854 |
9 Jul 2020 | USD | 53.01 | 53.08 | 51.81 | 52.13 | 521.3 | -1.18 (-2.21%) | 1,105,184 |
8 Jul 2020 | USD | 52.79 | 53.32 | 52.15 | 53.31 | 533.1 | +0.49 (+0.93%) | 623,287 |
7 Jul 2020 | USD | 54.01 | 54.01 | 52.82 | 52.82 | 528.2 | -1.64 (-3.01%) | 594,009 |
6 Jul 2020 | USD | 54.41 | 54.55 | 53.51 | 54.46 | 544.6 | +1.56 (+2.95%) | 727,395 |
2 Jul 2020 | USD | 53.47 | 54.275 | 52.53 | 52.9 | 529 | +0.33 (+0.63%) | 532,930 |
1 Jul 2020 | USD | 53.35 | 53.735 | 52.5 | 52.57 | 525.7 | -0.48 (-0.90%) | 248,454 |
30 Jun 2020 | USD | 51.77 | 53.32 | 51.61 | 53.05 | 530.5 | +0.83 (+1.59%) | 611,092 |
29 Jun 2020 | USD | 51.88 | 52.97 | 51.71 | 52.22 | 522.2 | +0.7 (+1.36%) | 516,382 |
26 Jun 2020 | USD | 53.4 | 53.56 | 51.43 | 51.52 | 515.2 | -2.5 (-4.63%) | 984,779 |
25 Jun 2020 | USD | 53.92 | 54.52 | 53.54 | 54.02 | 540.2 | -0.26 (-0.48%) | 687,800 |
24 Jun 2020 | USD | 55.58 | 55.58 | 54.02 | 54.28 | 542.8 | -1.78 (-3.18%) | 788,628 |
23 Jun 2020 | USD | 56.06 | 56.67 | 55.46 | 56.06 | 560.6 | +0.52 (+0.94%) | 683,051 |
22 Jun 2020 | USD | 55.75 | 55.8 | 55.22 | 55.54 | 555.4 | -0.19 (-0.34%) | 376,324 |
19 Jun 2020 | USD | 56.82 | 56.99 | 55.68 | 55.73 | 557.3 | -0.42 (-0.75%) | 710,984 |
18 Jun 2020 | USD | 55.53 | 56.56 | 55.35 | 56.15 | 561.5 | +0.07 (+0.12%) | 501,304 |
17 Jun 2020 | USD | 56.71 | 56.89 | 55.69 | 56.08 | 560.8 | -0.53 (-0.94%) | 587,348 |
16 Jun 2020 | USD | 56.57 | 57.11 | 55.07 | 56.61 | 566.1 | +1.58 (+2.87%) | 908,404 |