Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | USD | 56.09 | 56.35 | 55.53 | 55.78 | 55.78 | -0.39 (-0.69%) | 506,400 |
20 Oct 2020 | USD | 57.13 | 57.48 | 56.09 | 56.17 | 56.17 | -0.77 (-1.35%) | 273,900 |
19 Oct 2020 | USD | 57.85 | 58.49 | 56.65 | 56.94 | 56.94 | -0.99 (-1.71%) | 203,400 |
16 Oct 2020 | USD | 59.1 | 59.35 | 57.89 | 57.93 | 57.93 | -0.98 (-1.66%) | 274,600 |
15 Oct 2020 | USD | 59.32 | 59.84 | 58.66 | 58.91 | 58.91 | +0.2 (+0.34%) | 583,000 |
14 Oct 2020 | USD | 57.72 | 59.24 | 57.72 | 58.71 | 58.71 | +0.88 (+1.52%) | 506,800 |
13 Oct 2020 | USD | 58.59 | 58.99 | 57.67 | 57.83 | 57.83 | -0.98 (-1.67%) | 390,400 |
12 Oct 2020 | USD | 58.16 | 58.87 | 57.9 | 58.81 | 58.81 | +0.96 (+1.66%) | 394,200 |
9 Oct 2020 | USD | 57.84 | 58.56 | 57.42 | 57.85 | 57.85 | -0.12 (-0.21%) | 446,400 |
8 Oct 2020 | USD | 55.64 | 58.02 | 55.64 | 57.97 | 57.97 | +2.53 (+4.56%) | 420,900 |
7 Oct 2020 | USD | 55.3 | 55.76 | 54.69 | 55.44 | 55.44 | +0.44 (+0.80%) | 690,300 |
6 Oct 2020 | USD | 56.37 | 56.67 | 54.88 | 55 | 55 | -1.18 (-2.10%) | 646,900 |
5 Oct 2020 | USD | 56.89 | 57.38 | 56.02 | 56.18 | 56.18 | -0.24 (-0.43%) | 365,000 |
2 Oct 2020 | USD | 55.87 | 57.37 | 55.87 | 56.42 | 56.42 | -0.23 (-0.41%) | 486,000 |
1 Oct 2020 | USD | 56.38 | 56.97 | 55.65 | 56.65 | 56.65 | +0.34 (+0.60%) | 431,900 |
30 Sep 2020 | USD | 57.47 | 57.9 | 56.02 | 56.31 | 56.31 | -0.96 (-1.68%) | 355,900 |
29 Sep 2020 | USD | 57.62 | 57.85 | 57.05 | 57.27 | 57.27 | -0.59 (-1.02%) | 211,800 |
28 Sep 2020 | USD | 57.74 | 58.62 | 57.74 | 57.86 | 57.86 | +0.49 (+0.85%) | 187,800 |
25 Sep 2020 | USD | 56.57 | 57.53 | 56.28 | 57.37 | 57.37 | +0.61 (+1.07%) | 356,200 |
24 Sep 2020 | USD | 57.7 | 57.89 | 56.11 | 56.76 | 56.76 | -0.95 (-1.65%) | 436,200 |
23 Sep 2020 | USD | 59.03 | 59.71 | 57.7 | 57.71 | 57.71 | -1.11 (-1.89%) | 680,300 |
22 Sep 2020 | USD | 58.31 | 58.98 | 58.05 | 58.82 | 58.82 | +0.86 (+1.48%) | 347,000 |
21 Sep 2020 | USD | 58.6 | 58.74 | 57.83 | 57.96 | 57.96 | -1.29 (-2.18%) | 634,300 |
18 Sep 2020 | USD | 58.41 | 59.59 | 58.4 | 59.25 | 59.25 | +0.83 (+1.42%) | 1,176,900 |
17 Sep 2020 | USD | 57.32 | 58.7 | 56.99 | 58.42 | 58.42 | +0.68 (+1.18%) | 490,800 |
16 Sep 2020 | USD | 57.31 | 58.08 | 57.21 | 57.74 | 57.74 | +0.55 (+0.96%) | 408,600 |
15 Sep 2020 | USD | 57.33 | 57.69 | 56.85 | 57.19 | 57.19 | -0.24 (-0.42%) | 408,100 |
14 Sep 2020 | USD | 56.72 | 57.51 | 56.72 | 57.43 | 57.43 | +0.94 (+1.66%) | 363,100 |
11 Sep 2020 | USD | 56.41 | 56.61 | 55.98 | 56.49 | 56.49 | +0.04 (+0.07%) | 471,100 |
10 Sep 2020 | USD | 58.52 | 59.02 | 56.25 | 56.45 | 56.45 | -1.85 (-3.17%) | 814,500 |