Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | USD | 54.46 | 56.2 | 54.25 | 55.84 | 55.84 | +1.63 (+3.01%) | 570,892 |
4 Jan 2021 | USD | 54.9 | 55.065 | 53.89 | 54.21 | 54.21 | -0.61 (-1.11%) | 330,099 |
31 Dec 2020 | USD | 54.37 | 55.37 | 53.87 | 54.82 | 54.82 | +0.41 (+0.75%) | 263,893 |
30 Dec 2020 | USD | 54.69 | 55.28 | 54.11 | 54.41 | 54.41 | +0.1 (+0.18%) | 159,758 |
29 Dec 2020 | USD | 55.04 | 55.09 | 53.74 | 54.31 | 54.31 | -0.29 (-0.53%) | 181,381 |
28 Dec 2020 | USD | 55.7 | 55.7 | 54.44 | 54.6 | 54.6 | -0.71 (-1.28%) | 266,452 |
24 Dec 2020 | USD | 54.75 | 55.44 | 54.3 | 55.31 | 55.31 | +0.74 (+1.36%) | 73,946 |
23 Dec 2020 | USD | 54.43 | 55.05 | 54.01 | 54.57 | 54.57 | +0.36 (+0.66%) | 168,871 |
22 Dec 2020 | USD | 56.06 | 56.06 | 54.15 | 54.21 | 54.21 | -1.67 (-2.99%) | 434,105 |
21 Dec 2020 | USD | 54.28 | 56.04 | 53.7 | 55.88 | 55.88 | +0.66 (+1.20%) | 302,164 |
18 Dec 2020 | USD | 55.89 | 56.31 | 55.16 | 55.22 | 55.22 | -0.67 (-1.20%) | 719,948 |
17 Dec 2020 | USD | 54.65 | 56.02 | 54.33 | 55.89 | 55.89 | +1.6 (+2.95%) | 908,212 |
16 Dec 2020 | USD | 54.68 | 54.71 | 53.71 | 54.29 | 54.29 | -0.22 (-0.40%) | 289,481 |
15 Dec 2020 | USD | 54.35 | 54.84 | 53.76 | 54.51 | 54.51 | +0.75 (+1.40%) | 634,456 |
14 Dec 2020 | USD | 55.35 | 55.58 | 53.55 | 53.76 | 53.76 | -0.94 (-1.72%) | 467,692 |
11 Dec 2020 | USD | 55.31 | 55.85 | 54.58 | 54.7 | 54.7 | -1.17 (-2.09%) | 511,033 |
10 Dec 2020 | USD | 55.36 | 57 | 55.36 | 55.87 | 55.87 | +0.04 (+0.07%) | 440,509 |
9 Dec 2020 | USD | 56.77 | 57 | 55.02 | 55.83 | 55.83 | -0.55 (-0.98%) | 311,852 |
8 Dec 2020 | USD | 56.63 | 57.74 | 56.15 | 56.38 | 56.38 | -0.43 (-0.76%) | 310,512 |
7 Dec 2020 | USD | 57.06 | 57.23 | 56 | 56.81 | 56.81 | -0.33 (-0.58%) | 335,394 |
4 Dec 2020 | USD | 55.87 | 57.79 | 55.835 | 57.14 | 57.14 | +1.36 (+2.44%) | 338,783 |
3 Dec 2020 | USD | 56 | 57.21 | 55.555 | 55.78 | 55.78 | -0.2 (-0.36%) | 325,789 |
2 Dec 2020 | USD | 55.58 | 56.38 | 55.3 | 55.98 | 55.98 | +0.19 (+0.34%) | 380,108 |
1 Dec 2020 | USD | 55.49 | 55.97 | 54.75 | 55.79 | 55.79 | +1.07 (+1.96%) | 483,889 |
30 Nov 2020 | USD | 55.47 | 55.88 | 53.905 | 54.72 | 54.72 | -1.23 (-2.20%) | 738,196 |
27 Nov 2020 | USD | 55.5 | 55.96 | 55.09 | 55.95 | 55.95 | +0.34 (+0.61%) | 195,749 |
25 Nov 2020 | USD | 56.12 | 56.48 | 55 | 55.61 | 55.61 | -0.89 (-1.58%) | 189,785 |
24 Nov 2020 | USD | 56.37 | 57.69 | 55.94 | 56.5 | 56.5 | +0.83 (+1.49%) | 435,800 |
23 Nov 2020 | USD | 55.14 | 56.5 | 54.98 | 55.67 | 55.67 | +0.69 (+1.26%) | 507,450 |
20 Nov 2020 | USD | 53.88 | 55.21 | 53.57 | 54.98 | 54.98 | +0.75 (+1.38%) | 546,104 |