Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 52.78 | 53.43 | 50.705 | 51.06 | 51.06 | +0.95 (+1.90%) | 2,588,075 |
4 Jun 2020 | USD | 48.07 | 50.14 | 47.95 | 50.11 | 50.11 | +1.83 (+3.79%) | 2,273,100 |
3 Jun 2020 | USD | 48.02 | 48.83 | 47.75 | 48.28 | 48.28 | +1.36 (+2.90%) | 1,426,873 |
2 Jun 2020 | USD | 46.31 | 47.53 | 46.13 | 46.92 | 46.92 | +0.95 (+2.07%) | 3,032,619 |
1 Jun 2020 | USD | 45.72 | 46.32 | 45.1 | 45.97 | 45.97 | +0.43 (+0.94%) | 2,531,362 |
29 May 2020 | USD | 45 | 46.03 | 44.82 | 45.54 | 45.54 | -0.11 (-0.24%) | 3,743,901 |
28 May 2020 | USD | 48.48 | 48.63 | 45.5 | 45.65 | 45.65 | -2.5 (-5.19%) | 3,169,795 |
27 May 2020 | USD | 46.51 | 48.2 | 46.51 | 48.15 | 48.15 | +3.35 (+7.48%) | 6,132,695 |
26 May 2020 | USD | 42.79 | 44.94 | 42.6 | 44.8 | 44.8 | +3.64 (+8.84%) | 3,165,813 |
22 May 2020 | USD | 41.44 | 41.6 | 40.86 | 41.16 | 41.16 | -0.22 (-0.53%) | 1,464,258 |
21 May 2020 | USD | 41.81 | 41.9832 | 40.93 | 41.38 | 41.38 | -0.76 (-1.80%) | 1,892,641 |
20 May 2020 | USD | 41.12 | 42.36 | 41.09 | 42.14 | 42.14 | +1.77 (+4.38%) | 1,946,581 |
19 May 2020 | USD | 41.03 | 41.62 | 40.34 | 40.37 | 40.37 | -1.04 (-2.51%) | 1,727,074 |
18 May 2020 | USD | 39.98 | 41.83 | 39.7 | 41.41 | 41.41 | +3.08 (+8.04%) | 3,082,096 |
15 May 2020 | USD | 38.28 | 38.77 | 37.95 | 38.33 | 38.33 | -0.47 (-1.21%) | 2,379,960 |
14 May 2020 | USD | 37.03 | 38.92 | 36.42 | 38.8 | 38.8 | +0.91 (+2.40%) | 1,872,302 |
13 May 2020 | USD | 39.01 | 39.29 | 37.58 | 37.89 | 37.89 | -1.49 (-3.78%) | 2,469,651 |
12 May 2020 | USD | 40.99 | 41.19 | 39.32 | 39.38 | 39.38 | -1.6 (-3.90%) | 2,811,049 |
11 May 2020 | USD | 40.6 | 41.21 | 40.44 | 40.98 | 40.98 | -0.23 (-0.56%) | 3,333,585 |
8 May 2020 | USD | 40.61 | 41.3 | 40.3 | 41.21 | 41.21 | +1.24 (+3.10%) | 2,368,422 |
7 May 2020 | USD | 39 | 40.3 | 38.92 | 39.97 | 39.97 | +1.6 (+4.17%) | 4,001,750 |
6 May 2020 | USD | 39.55 | 39.75 | 38.14 | 38.37 | 38.37 | -0.68 (-1.74%) | 2,077,773 |
5 May 2020 | USD | 39.91 | 40.4 | 38.99 | 39.05 | 39.05 | -0.12 (-0.31%) | 2,472,217 |
4 May 2020 | USD | 39.27 | 39.35 | 38.25 | 39.17 | 39.17 | -0.27 (-0.68%) | 4,687,741 |
1 May 2020 | USD | 39.53 | 39.79 | 39.075 | 39.44 | 39.44 | -1.17 (-2.88%) | 2,575,049 |
30 Apr 2020 | USD | 40.96 | 41.23 | 40.08 | 40.61 | 40.61 | -1.28 (-3.06%) | 2,410,623 |
29 Apr 2020 | USD | 42.13 | 42.5 | 41.645 | 41.89 | 41.89 | +1.03 (+2.52%) | 4,217,579 |
28 Apr 2020 | USD | 41.44 | 42.25 | 40.69 | 40.86 | 40.86 | +0.75 (+1.87%) | 1,757,595 |
27 Apr 2020 | USD | 39.18 | 40.4 | 39.09 | 40.11 | 40.11 | +1.45 (+3.75%) | 1,789,511 |
24 Apr 2020 | USD | 38.65 | 38.93 | 38.02 | 38.66 | 38.66 | +0.44 (+1.15%) | 1,452,548 |