Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | USD | 54.63 | 56.51 | 53.95 | 56.2 | 56.2 | +1.49 (+2.72%) | 380,900 |
10 Sep 2020 | USD | 54.97 | 56.46 | 54.51 | 54.71 | 54.71 | +0.06 (+0.11%) | 276,700 |
9 Sep 2020 | USD | 54.82 | 55 | 53.83 | 54.65 | 54.65 | +0.02 (+0.04%) | 699,100 |
8 Sep 2020 | USD | 53.38 | 56.03 | 52.84 | 54.63 | 54.63 | +0.48 (+0.89%) | 403,600 |
4 Sep 2020 | USD | 53.99 | 54.4 | 50.89 | 54.15 | 54.15 | +0.99 (+1.86%) | 329,100 |
3 Sep 2020 | USD | 53.8 | 55.67 | 52.9 | 53.16 | 53.16 | +0.37 (+0.70%) | 688,200 |
2 Sep 2020 | USD | 52.8 | 53.11 | 51.62 | 52.79 | 52.79 | +0.15 (+0.28%) | 284,900 |
1 Sep 2020 | USD | 52.93 | 53.89 | 52.21 | 52.64 | 52.64 | -0.61 (-1.15%) | 286,600 |
31 Aug 2020 | USD | 55.19 | 55.74 | 53.13 | 53.25 | 53.25 | -2.54 (-4.55%) | 456,200 |
28 Aug 2020 | USD | 55.04 | 56.17 | 54.19 | 55.79 | 55.79 | +1.03 (+1.88%) | 417,100 |
27 Aug 2020 | USD | 52.39 | 55.18 | 52.01 | 54.76 | 54.76 | +2.87 (+5.53%) | 703,000 |
26 Aug 2020 | USD | 52.54 | 52.79 | 51.33 | 51.89 | 51.89 | -0.77 (-1.46%) | 256,200 |
25 Aug 2020 | USD | 52.75 | 52.78 | 51.27 | 52.66 | 52.66 | +0.46 (+0.88%) | 462,700 |
24 Aug 2020 | USD | 49.03 | 52.2 | 48.73 | 52.2 | 52.2 | +3.88 (+8.03%) | 423,200 |
21 Aug 2020 | USD | 48.39 | 49.35 | 48.17 | 48.32 | 48.32 | -0.27 (-0.56%) | 189,600 |
20 Aug 2020 | USD | 47.51 | 49.03 | 46.94 | 48.59 | 48.59 | +0.48 (+1.00%) | 253,100 |
19 Aug 2020 | USD | 48.79 | 49.59 | 48.02 | 48.11 | 48.11 | +0.06 (+0.12%) | 322,600 |
18 Aug 2020 | USD | 48.48 | 49.17 | 47.62 | 48.05 | 48.05 | -0.86 (-1.76%) | 453,400 |
17 Aug 2020 | USD | 50.95 | 50.95 | 48.35 | 48.91 | 48.91 | -1.2 (-2.39%) | 480,600 |
14 Aug 2020 | USD | 48.44 | 50.53 | 48.07 | 50.11 | 50.11 | +1.09 (+2.22%) | 344,500 |
13 Aug 2020 | USD | 48.52 | 50.69 | 48.51 | 49.02 | 49.02 | -0.53 (-1.07%) | 372,200 |
12 Aug 2020 | USD | 51.23 | 51.54 | 48.65 | 49.55 | 49.55 | -0.51 (-1.02%) | 471,600 |
11 Aug 2020 | USD | 50.42 | 51.91 | 49.59 | 50.06 | 50.06 | +1.45 (+2.98%) | 714,300 |
10 Aug 2020 | USD | 47.13 | 48.85 | 46.87 | 48.61 | 48.61 | +2.04 (+4.38%) | 599,900 |
7 Aug 2020 | USD | 46.74 | 47.24 | 45.36 | 46.57 | 46.57 | -0.84 (-1.77%) | 506,600 |
6 Aug 2020 | USD | 43.15 | 48.37 | 42.73 | 47.41 | 47.41 | +3.97 (+9.14%) | 1,085,000 |
5 Aug 2020 | USD | 43.15 | 43.55 | 42.17 | 43.44 | 43.44 | +0.9 (+2.12%) | 786,977 |
4 Aug 2020 | USD | 41.05 | 42.95 | 41 | 42.54 | 42.54 | +1.76 (+4.32%) | 652,200 |
3 Aug 2020 | USD | 41.32 | 41.51 | 40.15 | 40.78 | 40.78 | -0.66 (-1.59%) | 1,017,300 |
31 Jul 2020 | USD | 42.2 | 42.43 | 40.83 | 41.44 | 41.44 | -0.79 (-1.87%) | 602,300 |