Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | USD | 177.22 | 181.1 | 174.495 | 175.18 | 175.18 | -3.49 (-1.95%) | 376,279 |
12 Nov 2019 | USD | 186 | 187.155 | 173.53 | 178.67 | 178.67 | +10.57 (+6.29%) | 924,217 |
11 Nov 2019 | USD | 166.29 | 169.91 | 165.955 | 168.1 | 168.1 | +0.89 (+0.53%) | 377,875 |
8 Nov 2019 | USD | 165.58 | 167.49 | 164.69 | 167.21 | 167.21 | +1.5 (+0.91%) | 101,858 |
7 Nov 2019 | USD | 166.12 | 167.16 | 164.49 | 165.71 | 165.71 | +0.48 (+0.29%) | 163,041 |
6 Nov 2019 | USD | 167.13 | 167.13 | 163.96 | 165.23 | 165.23 | -1.99 (-1.19%) | 128,246 |
5 Nov 2019 | USD | 166.06 | 168.75 | 165.42 | 167.22 | 167.22 | +1.19 (+0.72%) | 157,639 |
4 Nov 2019 | USD | 167.37 | 167.37 | 163.98 | 166.03 | 166.03 | -0.73 (-0.44%) | 276,538 |
1 Nov 2019 | USD | 162.11 | 168.04 | 162.11 | 166.76 | 166.76 | +5.15 (+3.19%) | 156,941 |
31 Oct 2019 | USD | 161.83 | 163.42 | 159.02 | 161.61 | 161.61 | -0.8 (-0.49%) | 221,575 |
30 Oct 2019 | USD | 165.3 | 167.05 | 161.1 | 162.41 | 162.41 | -2.93 (-1.77%) | 154,808 |
29 Oct 2019 | USD | 161.63 | 166.53 | 160.3351 | 165.34 | 165.34 | +3.47 (+2.14%) | 167,558 |
28 Oct 2019 | USD | 158.49 | 163.16 | 158.25 | 161.87 | 161.87 | +2.97 (+1.87%) | 141,090 |
25 Oct 2019 | USD | 157.98 | 160.93 | 157.805 | 158.9 | 158.9 | +0.57 (+0.36%) | 139,933 |
24 Oct 2019 | USD | 156.88 | 158.78 | 155.71 | 158.33 | 158.33 | +2.25 (+1.44%) | 170,014 |
23 Oct 2019 | USD | 155.5 | 156.765 | 155.36 | 156.08 | 156.08 | +0.83 (+0.53%) | 92,873 |
22 Oct 2019 | USD | 154.35 | 156.34 | 153.99 | 155.25 | 155.25 | +0.92 (+0.60%) | 96,158 |
21 Oct 2019 | USD | 157.19 | 157.75 | 154.06 | 154.33 | 154.33 | -1.42 (-0.91%) | 106,654 |
18 Oct 2019 | USD | 155.92 | 157.56 | 153.87 | 155.75 | 155.75 | -0.88 (-0.56%) | 217,215 |
17 Oct 2019 | USD | 153.94 | 156.87 | 152.81 | 156.63 | 156.63 | +3.74 (+2.45%) | 141,254 |
16 Oct 2019 | USD | 152.77 | 155.39 | 148.89 | 152.89 | 152.89 | +0.5 (+0.33%) | 373,695 |
15 Oct 2019 | USD | 152.31 | 154.675 | 151 | 152.39 | 152.39 | +0.51 (+0.34%) | 253,893 |
14 Oct 2019 | USD | 153.49 | 153.49 | 150.62 | 151.88 | 151.88 | -1.51 (-0.98%) | 171,539 |
11 Oct 2019 | USD | 153.06 | 155.16 | 152.21 | 153.39 | 153.39 | +0.91 (+0.60%) | 260,719 |
10 Oct 2019 | USD | 155.37 | 155.65 | 151.6 | 152.48 | 152.48 | -1.57 (-1.02%) | 183,607 |
9 Oct 2019 | USD | 155.12 | 155.69 | 152.465 | 154.05 | 154.05 | -0.25 (-0.16%) | 107,897 |
8 Oct 2019 | USD | 156.8 | 157.74 | 153.241 | 154.3 | 154.3 | -4.06 (-2.56%) | 182,618 |
7 Oct 2019 | USD | 156.67 | 158.95 | 153.84 | 158.36 | 158.36 | +0.5 (+0.32%) | 145,064 |
4 Oct 2019 | USD | 156.64 | 158.19 | 154.76 | 157.86 | 157.86 | +1.78 (+1.14%) | 121,579 |
3 Oct 2019 | USD | 156.38 | 156.38 | 152.345 | 156.08 | 156.08 | -0.12 (-0.08%) | 180,788 |