Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 59.5 | 61.3 | 59.0802 | 61.2 | 61.2 | +1.75 (+2.94%) | 449,988 |
2 Oct 2019 | USD | 59.75 | 61.24 | 58.85 | 59.45 | 59.45 | -0.79 (-1.31%) | 463,817 |
1 Oct 2019 | USD | 61.12 | 61.4 | 59.515 | 60.24 | 60.24 | -0.81 (-1.33%) | 987,610 |
30 Sep 2019 | USD | 60.15 | 61.45 | 59.74 | 61.05 | 61.05 | +1.1 (+1.83%) | 1,583,065 |
27 Sep 2019 | USD | 61.35 | 61.75 | 59.05 | 59.95 | 59.95 | -1.71 (-2.77%) | 947,524 |
26 Sep 2019 | USD | 60.91 | 61.81 | 59.94 | 61.66 | 61.66 | +0.74 (+1.21%) | 646,822 |
25 Sep 2019 | USD | 59.42 | 61.48 | 58.86 | 60.92 | 60.92 | +1.27 (+2.13%) | 817,587 |
24 Sep 2019 | USD | 62.57 | 63.24 | 59.04 | 59.65 | 59.65 | -2.53 (-4.07%) | 1,081,626 |
23 Sep 2019 | USD | 63.15 | 63.4 | 56.33 | 62.18 | 62.18 | -1.28 (-2.02%) | 2,262,102 |
20 Sep 2019 | USD | 62.8 | 64.75 | 62.3 | 63.46 | 63.46 | +1.08 (+1.73%) | 1,561,632 |
19 Sep 2019 | USD | 63.47 | 64.27 | 62.08 | 62.38 | 62.38 | -0.58 (-0.92%) | 908,413 |
18 Sep 2019 | USD | 62.86 | 63.81 | 62.27 | 62.96 | 62.96 | +0.15 (+0.24%) | 546,705 |
17 Sep 2019 | USD | 62.13 | 63.565 | 61.78 | 62.81 | 62.81 | +0.76 (+1.22%) | 520,499 |
16 Sep 2019 | USD | 62.2 | 62.64 | 61.47 | 62.05 | 62.05 | -0.59 (-0.94%) | 534,434 |
13 Sep 2019 | USD | 62 | 64.08 | 61.06 | 62.64 | 62.64 | +0.65 (+1.05%) | 913,999 |
12 Sep 2019 | USD | 62.06 | 63.03 | 61.16 | 61.99 | 61.99 | +0.81 (+1.32%) | 721,770 |
11 Sep 2019 | USD | 59.5 | 61.86 | 58.68 | 61.18 | 61.18 | +2.13 (+3.61%) | 862,051 |
10 Sep 2019 | USD | 59.17 | 59.72 | 57.59 | 59.05 | 59.05 | -0.72 (-1.20%) | 1,033,546 |
9 Sep 2019 | USD | 63.1 | 63.37 | 59.13 | 59.77 | 59.77 | -3.33 (-5.28%) | 1,695,920 |
6 Sep 2019 | USD | 62 | 63.65 | 61.7374 | 63.1 | 63.1 | +1.89 (+3.09%) | 1,669,653 |
5 Sep 2019 | USD | 61.37 | 62.71 | 60.765 | 61.21 | 61.21 | +0.57 (+0.94%) | 933,212 |
4 Sep 2019 | USD | 60.73 | 61.02 | 59.73 | 60.64 | 60.64 | +0.51 (+0.85%) | 551,159 |
3 Sep 2019 | USD | 60.83 | 61.5 | 59.89 | 60.13 | 60.13 | -1.06 (-1.73%) | 654,378 |
2 Sep 2019 | USD | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 61.2 | 62.07 | 60.87 | 61.19 | 61.19 | +0.18 (+0.30%) | 899,913 |
29 Aug 2019 | USD | 60.93 | 61.36 | 60.39 | 61.01 | 61.01 | +0.84 (+1.40%) | 871,641 |
28 Aug 2019 | USD | 60.51 | 60.57 | 58.78 | 60.17 | 60.17 | -0.61 (-1.00%) | 1,346,285 |
27 Aug 2019 | USD | 62.72 | 62.89 | 60.675 | 60.78 | 60.78 | -1.32 (-2.13%) | 785,916 |
26 Aug 2019 | USD | 62.19 | 62.78 | 61.39 | 62.1 | 62.1 | +0.01 (+0.02%) | 781,536 |
23 Aug 2019 | USD | 63.81 | 63.89 | 61.25 | 62.09 | 62.09 | -1.97 (-3.08%) | 978,937 |