Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 65.28 | 66.11 | 64.955 | 65.45 | 65.45 | +0.71 (+1.10%) | 480,523 |
31 Jul 2018 | USD | 65 | 65.24 | 64.25 | 64.74 | 64.74 | -0.34 (-0.52%) | 596,721 |
30 Jul 2018 | USD | 66.14 | 66.44 | 65.04 | 65.08 | 65.08 | -0.88 (-1.33%) | 591,186 |
27 Jul 2018 | USD | 66.12 | 66.9 | 65.26 | 65.96 | 65.96 | -0.05 (-0.08%) | 531,511 |
26 Jul 2018 | USD | 65.05 | 66.46 | 65.05 | 66.01 | 66.01 | +0.88 (+1.35%) | 773,632 |
25 Jul 2018 | USD | 66.18 | 66.28 | 64.82 | 65.13 | 65.13 | -0.84 (-1.27%) | 660,315 |
24 Jul 2018 | USD | 66.99 | 66.99 | 65.64 | 65.97 | 65.97 | -0.57 (-0.86%) | 929,660 |
23 Jul 2018 | USD | 66.08 | 66.9 | 65.7 | 66.54 | 66.54 | +0.31 (+0.47%) | 796,888 |
20 Jul 2018 | USD | 66.13 | 68.06 | 66.11 | 66.23 | 66.23 | +0.8 (+1.22%) | 921,374 |
19 Jul 2018 | USD | 65.7 | 67.47 | 64.5 | 65.43 | 65.43 | -1.42 (-2.12%) | 1,410,035 |
18 Jul 2018 | USD | 65.6 | 66.85 | 65.22 | 66.85 | 66.85 | +1.38 (+2.11%) | 1,306,534 |
17 Jul 2018 | USD | 65.14 | 65.78 | 64.54 | 65.47 | 65.47 | +0.44 (+0.68%) | 944,824 |
16 Jul 2018 | USD | 64.7 | 65.3 | 64.35 | 65.03 | 65.03 | +0.8 (+1.25%) | 716,405 |
13 Jul 2018 | USD | 64.69 | 64.95 | 64.03 | 64.23 | 64.23 | -0.56 (-0.86%) | 997,200 |
12 Jul 2018 | USD | 66.05 | 66.05 | 64.06 | 64.79 | 64.79 | -1 (-1.52%) | 1,349,581 |
11 Jul 2018 | USD | 66.12 | 66.51 | 65.51 | 65.79 | 65.79 | -0.54 (-0.81%) | 591,270 |
10 Jul 2018 | USD | 67.72 | 68.09 | 65.87 | 66.33 | 66.33 | -1.33 (-1.97%) | 593,314 |
9 Jul 2018 | USD | 66.48 | 67.89 | 66.34 | 67.66 | 67.66 | +1.7 (+2.58%) | 456,487 |
6 Jul 2018 | USD | 65.48 | 66.31 | 65.02 | 65.96 | 65.96 | +0.43 (+0.66%) | 534,870 |
5 Jul 2018 | USD | 65.89 | 66.07 | 64.98 | 65.53 | 65.53 | +0.15 (+0.23%) | 593,266 |
4 Jul 2018 | USD | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 66.09 | 66.37 | 65.26 | 65.38 | 65.38 | -0.3 (-0.46%) | 358,157 |
2 Jul 2018 | USD | 65.07 | 65.88 | 64.72 | 65.68 | 65.68 | +0.48 (+0.74%) | 758,618 |
29 Jun 2018 | USD | 66.78 | 67.205 | 65.11 | 65.2 | 65.2 | -0.84 (-1.27%) | 857,841 |
28 Jun 2018 | USD | 66.23 | 66.5 | 65.36 | 66.04 | 66.04 | -0.04 (-0.06%) | 670,680 |
27 Jun 2018 | USD | 67.73 | 68.15 | 66.03 | 66.08 | 66.08 | -1.8 (-2.65%) | 635,565 |
26 Jun 2018 | USD | 67.9 | 68.18 | 67.2507 | 67.88 | 67.88 | -0.21 (-0.31%) | 638,970 |
25 Jun 2018 | USD | 68.74 | 69.8229 | 67.47 | 68.09 | 68.09 | -0.98 (-1.42%) | 613,804 |
22 Jun 2018 | USD | 70.5 | 70.57 | 68.96 | 69.07 | 69.07 | -0.92 (-1.31%) | 817,876 |
21 Jun 2018 | USD | 70.25 | 70.54 | 69.49 | 69.99 | 69.99 | -0.21 (-0.30%) | 541,558 |