Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | USD | 68.79 | 72.75 | 68.58 | 70.84 | 70.84 | +2.26 (+3.30%) | 2,254,900 |
16 Oct 2020 | USD | 70.28 | 70.8 | 68.21 | 68.58 | 68.58 | -1.8 (-2.56%) | 2,115,400 |
15 Oct 2020 | USD | 68.43 | 70.86 | 67.16 | 70.38 | 70.38 | +1.38 (+2%) | 2,003,100 |
14 Oct 2020 | USD | 67.22 | 69.96 | 66.9 | 69 | 69 | +1.76 (+2.62%) | 1,817,400 |
13 Oct 2020 | USD | 66.76 | 68.15 | 66.16 | 67.24 | 67.24 | +1 (+1.51%) | 1,842,500 |
12 Oct 2020 | USD | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 0.0 (0.0%) | 0 |
9 Oct 2020 | USD | 68.19 | 69.35 | 66.24 | 66.24 | 66.24 | -2.16 (-3.16%) | 2,384,800 |
8 Oct 2020 | USD | 67.91 | 68.47 | 67.23 | 68.4 | 68.4 | +0.45 (+0.66%) | 1,122,200 |
7 Oct 2020 | USD | 68.2 | 68.99 | 66.97 | 67.95 | 67.95 | +0.08 (+0.12%) | 1,075,400 |
6 Oct 2020 | USD | 69.3 | 69.67 | 67.87 | 67.87 | 67.87 | -0.82 (-1.19%) | 805,900 |
5 Oct 2020 | USD | 68.45 | 69.49 | 67.7 | 68.69 | 68.69 | +0.41 (+0.60%) | 997,200 |
2 Oct 2020 | USD | 70.05 | 70.13 | 68.23 | 68.28 | 68.28 | -2.05 (-2.91%) | 2,048,100 |
1 Oct 2020 | USD | 68.33 | 71.68 | 67.5 | 70.33 | 70.33 | +2 (+2.93%) | 4,385,900 |
30 Sep 2020 | USD | 66.2 | 68.74 | 65.53 | 68.33 | 68.33 | +2.47 (+3.75%) | 2,709,700 |
29 Sep 2020 | USD | 66.25 | 67.11 | 64.93 | 65.86 | 65.86 | -0.45 (-0.68%) | 1,579,200 |
28 Sep 2020 | USD | 69.15 | 69.65 | 66.31 | 66.31 | 66.31 | -1.99 (-2.91%) | 1,703,900 |
25 Sep 2020 | USD | 69.27 | 69.31 | 67.89 | 68.3 | 68.3 | -1.19 (-1.71%) | 857,100 |
24 Sep 2020 | USD | 68.9 | 70.53 | 68.33 | 69.49 | 69.49 | +0.53 (+0.77%) | 1,879,100 |
23 Sep 2020 | USD | 71.72 | 72.64 | 68.96 | 68.96 | 68.96 | -3.01 (-4.18%) | 2,459,400 |
22 Sep 2020 | USD | 73.77 | 73.89 | 71.7 | 71.97 | 71.97 | -1.39 (-1.89%) | 1,348,400 |
21 Sep 2020 | USD | 73.8 | 74.25 | 72.13 | 73.36 | 73.36 | -0.69 (-0.93%) | 929,700 |
18 Sep 2020 | USD | 76.16 | 76.17 | 73.43 | 74.05 | 74.05 | -1.56 (-2.06%) | 1,966,500 |
17 Sep 2020 | USD | 74.91 | 75.95 | 74.21 | 75.61 | 75.61 | +0.39 (+0.52%) | 988,800 |
16 Sep 2020 | USD | 76.33 | 76.33 | 75.22 | 75.22 | 75.22 | -0.49 (-0.65%) | 1,125,200 |
15 Sep 2020 | USD | 75 | 76.43 | 74.01 | 75.71 | 75.71 | +1.47 (+1.98%) | 1,695,700 |
14 Sep 2020 | USD | 75.05 | 75.5 | 73.26 | 74.24 | 74.24 | -0.02 (-0.03%) | 1,496,400 |
11 Sep 2020 | USD | 76.07 | 76.07 | 73.78 | 74.26 | 74.26 | -1.3 (-1.72%) | 1,448,400 |
10 Sep 2020 | USD | 78.31 | 78.7 | 75.16 | 75.56 | 75.56 | -2.75 (-3.51%) | 1,403,900 |
9 Sep 2020 | USD | 76.76 | 78.73 | 76.19 | 78.31 | 78.31 | +2.29 (+3.01%) | 2,640,800 |
8 Sep 2020 | USD | 75.51 | 76.49 | 74.93 | 76.02 | 76.02 | -0.85 (-1.11%) | 1,768,500 |