Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | USD | 60.26 | 60.33 | 59.17 | 59.51 | 59.51 | -0.13 (-0.22%) | 1,081,793 |
31 Dec 2019 | USD | 58.86 | 59.92 | 58.86 | 59.64 | 59.64 | +0.63 (+1.07%) | 1,656,596 |
30 Dec 2019 | USD | 59.27 | 59.54 | 58.3 | 59.01 | 59.01 | -0.15 (-0.25%) | 2,194,382 |
27 Dec 2019 | USD | 59.27 | 59.5 | 58.38 | 59.16 | 59.16 | +0.1 (+0.17%) | 395,009 |
26 Dec 2019 | USD | 59.11 | 59.325 | 58.73 | 59.06 | 59.06 | -0.12 (-0.20%) | 874,074 |
25 Dec 2019 | USD | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 59.08 | 59.34 | 58.745 | 59.18 | 59.18 | +0.09 (+0.15%) | 440,100 |
23 Dec 2019 | USD | 57.88 | 59.09 | 57.64 | 59.09 | 59.09 | +1.44 (+2.50%) | 953,063 |
20 Dec 2019 | USD | 58.09 | 58.53 | 57.23 | 57.65 | 57.65 | -0.26 (-0.45%) | 1,981,202 |
19 Dec 2019 | USD | 57.46 | 58.15 | 57.22 | 57.91 | 57.91 | +0.67 (+1.17%) | 694,236 |
18 Dec 2019 | USD | 56.91 | 57.57 | 56.53 | 57.24 | 57.24 | +0.45 (+0.79%) | 856,645 |
17 Dec 2019 | USD | 55.61 | 56.857 | 55.36 | 56.79 | 56.79 | +1.09 (+1.96%) | 1,616,289 |
16 Dec 2019 | USD | 55.37 | 56.09 | 55.08 | 55.7 | 55.7 | +0.81 (+1.48%) | 2,371,621 |
13 Dec 2019 | USD | 54.63 | 55.76 | 54.15 | 54.89 | 54.89 | +0.04 (+0.07%) | 800,083 |
12 Dec 2019 | USD | 53.12 | 54.91 | 52.92 | 54.85 | 54.85 | +2.01 (+3.80%) | 1,239,114 |
11 Dec 2019 | USD | 52.93 | 53.75 | 52.45 | 52.84 | 52.84 | +0.09 (+0.17%) | 902,537 |
10 Dec 2019 | USD | 52.75 | 52.98 | 52.51 | 52.75 | 52.75 | -0.17 (-0.32%) | 791,013 |
9 Dec 2019 | USD | 53.07 | 53.55 | 52.45 | 52.92 | 52.92 | -0.635 (-1.19%) | 1,333,690 |
6 Dec 2019 | USD | 52.65 | 53.65 | 52.2 | 53.555 | 53.555 | +1.665 (+3.21%) | 941,777 |
5 Dec 2019 | USD | 52.97 | 52.97 | 51.71 | 51.89 | 51.89 | -0.81 (-1.54%) | 1,144,776 |
4 Dec 2019 | USD | 52.84 | 52.96 | 52.4 | 52.7 | 52.7 | -0.01 (-0.02%) | 1,330,079 |
3 Dec 2019 | USD | 52 | 52.815 | 51.39 | 52.71 | 52.71 | +0.01 (+0.02%) | 1,251,829 |
2 Dec 2019 | USD | 53.46 | 53.94 | 52.5 | 52.7 | 52.7 | -0.81 (-1.51%) | 1,111,874 |
29 Nov 2019 | USD | 53.75 | 54.07 | 53.22 | 53.51 | 53.51 | -0.33 (-0.61%) | 441,860 |
28 Nov 2019 | USD | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 53.87 | 54.03 | 53.45 | 53.84 | 53.84 | +0.16 (+0.30%) | 749,045 |
26 Nov 2019 | USD | 54.01 | 54.33 | 53.58 | 53.68 | 53.68 | -0.41 (-0.76%) | 1,446,716 |
25 Nov 2019 | USD | 53.3 | 54.44 | 53.3 | 54.09 | 54.09 | +1.09 (+2.06%) | 1,060,175 |
22 Nov 2019 | USD | 53.54 | 53.77 | 52.65 | 53 | 53 | -0.15 (-0.28%) | 926,836 |
21 Nov 2019 | USD | 53.67 | 53.67 | 52.78 | 53.15 | 53.15 | -0.27 (-0.51%) | 1,495,651 |