Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2020 | USD | 39.08 | 39.2177 | 36.33 | 37.84 | 37.84 | -1.86 (-4.69%) | 686,876 |
23 Jul 2020 | USD | 39.84 | 42.77 | 39.2 | 39.7 | 39.7 | -0.54 (-1.34%) | 782,564 |
22 Jul 2020 | USD | 39.89 | 40.685 | 39.35 | 40.24 | 40.24 | -0.1 (-0.25%) | 368,389 |
21 Jul 2020 | USD | 40.37 | 41.3 | 39.92 | 40.34 | 40.34 | +0.38 (+0.95%) | 743,577 |
20 Jul 2020 | USD | 38.07 | 40.12 | 38 | 39.96 | 39.96 | +2.33 (+6.19%) | 702,301 |
17 Jul 2020 | USD | 36.31 | 38.33 | 36.3 | 37.63 | 37.63 | +1.36 (+3.75%) | 597,200 |
16 Jul 2020 | USD | 37.1 | 37.28 | 35.42 | 36.27 | 36.27 | -1.11 (-2.97%) | 421,200 |
15 Jul 2020 | USD | 36.6 | 37.67 | 35.9 | 37.38 | 37.38 | +1.17 (+3.23%) | 692,100 |
14 Jul 2020 | USD | 34.73 | 36.47 | 34.232 | 36.21 | 36.21 | +1.48 (+4.26%) | 726,200 |
13 Jul 2020 | USD | 39.48 | 39.9 | 34.68 | 34.73 | 34.73 | -4.09 (-10.54%) | 1,385,200 |
10 Jul 2020 | USD | 39.89 | 40.135 | 37.7 | 38.82 | 38.82 | -1.6 (-3.96%) | 934,000 |
9 Jul 2020 | USD | 40.69 | 41.75 | 39.91 | 40.42 | 40.42 | -0.24 (-0.59%) | 918,700 |
8 Jul 2020 | USD | 41.1 | 42.079 | 40.27 | 40.66 | 40.66 | -0.37 (-0.90%) | 926,300 |
7 Jul 2020 | USD | 42.39 | 42.39 | 39.43 | 41.03 | 41.03 | -1.53 (-3.59%) | 1,088,300 |
6 Jul 2020 | USD | 42.63 | 43.87 | 41.38 | 42.56 | 42.56 | +0.88 (+2.11%) | 4,083,100 |
2 Jul 2020 | USD | 41.68 | 42.79 | 41.11 | 41.68 | 41.68 | -0.08 (-0.19%) | 1,020,155 |
1 Jul 2020 | USD | 41.78 | 42.91 | 41.07 | 41.76 | 41.76 | +0.92 (+2.25%) | 999,500 |
30 Jun 2020 | USD | 38.64 | 41.61 | 38.47 | 40.84 | 40.84 | +2.17 (+5.61%) | 1,430,100 |
29 Jun 2020 | USD | 38.61 | 40.25 | 37.69 | 38.67 | 38.67 | +0.08 (+0.21%) | 1,355,100 |
26 Jun 2020 | USD | 41.75 | 42.03 | 38.16 | 38.59 | 38.59 | -3.6 (-8.53%) | 4,878,600 |
25 Jun 2020 | USD | 42.58 | 43.34 | 41.83 | 42.19 | 42.19 | -0.4 (-0.94%) | 1,264,200 |
24 Jun 2020 | USD | 42.53 | 43.33 | 40.34 | 42.59 | 42.59 | +0.75 (+1.79%) | 1,001,300 |
23 Jun 2020 | USD | 43.36 | 43.68 | 41.64 | 41.84 | 41.84 | -0.32 (-0.76%) | 1,684,000 |
22 Jun 2020 | USD | 44.36 | 45.35 | 41.95 | 42.16 | 42.16 | -2.24 (-5.05%) | 1,359,400 |
19 Jun 2020 | USD | 44.31 | 44.98 | 42.63 | 44.4 | 44.4 | +1.07 (+2.47%) | 1,551,200 |
18 Jun 2020 | USD | 41.56 | 44.109 | 41.2 | 43.33 | 43.33 | +1.75 (+4.21%) | 1,483,400 |
17 Jun 2020 | USD | 41.01 | 42.19 | 40.156 | 41.58 | 41.58 | +1.01 (+2.49%) | 679,600 |
16 Jun 2020 | USD | 42.82 | 42.9 | 38.58 | 40.57 | 40.57 | -0.205 (-0.50%) | 950,500 |
15 Jun 2020 | USD | 36.06 | 42.27 | 35.3 | 40.775 | 40.775 | +3.915 (+10.62%) | 1,256,600 |
12 Jun 2020 | USD | 40.32 | 40.97 | 36.15 | 36.86 | 36.86 | -1.87 (-4.83%) | 1,067,600 |