Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 40.44 | 43 | 38.01 | 38.37 | 38.37 | -0.49 (-1.26%) | 3,660,100 |
8 Dec 2020 | USD | 36 | 39.75 | 36 | 38.86 | 38.86 | +2.93 (+8.15%) | 1,134,800 |
7 Dec 2020 | USD | 42.78 | 42.82 | 35.58 | 35.93 | 35.93 | -0.87 (-2.36%) | 2,063,900 |
4 Dec 2020 | USD | 33.94 | 36.99 | 33.59 | 36.8 | 36.8 | +2.75 (+8.08%) | 1,014,500 |
3 Dec 2020 | USD | 34.6 | 34.83 | 33.565 | 34.05 | 34.05 | +0.36 (+1.07%) | 883,700 |
2 Dec 2020 | USD | 34.05 | 34.37 | 33.09 | 33.69 | 33.69 | -0.41 (-1.20%) | 687,800 |
1 Dec 2020 | USD | 36.39 | 36.66 | 34.01 | 34.1 | 34.1 | -2.2 (-6.06%) | 613,600 |
30 Nov 2020 | USD | 36.49 | 37.24 | 35.55 | 36.3 | 36.3 | -0.08 (-0.22%) | 811,800 |
27 Nov 2020 | USD | 35.79 | 36.9 | 35.67 | 36.38 | 36.38 | +0.81 (+2.28%) | 396,800 |
25 Nov 2020 | USD | 36.81 | 36.81 | 35.41 | 35.57 | 35.57 | -0.78 (-2.15%) | 387,700 |
24 Nov 2020 | USD | 37.3 | 37.71 | 36.08 | 36.35 | 36.35 | -0.82 (-2.21%) | 413,500 |
23 Nov 2020 | USD | 36.76 | 37.73 | 35.775 | 37.17 | 37.17 | +0.55 (+1.50%) | 545,300 |
20 Nov 2020 | USD | 36.43 | 37.21 | 36.258 | 36.62 | 36.62 | -0.1 (-0.27%) | 486,200 |
19 Nov 2020 | USD | 37.11 | 38.2 | 36.16 | 36.72 | 36.72 | -0.39 (-1.05%) | 1,190,397 |
18 Nov 2020 | USD | 39.75 | 40.26 | 37.04 | 37.11 | 37.11 | -2.5 (-6.31%) | 1,173,000 |
17 Nov 2020 | USD | 39.91 | 40.03 | 38.63 | 39.61 | 39.61 | -0.46 (-1.15%) | 423,300 |
16 Nov 2020 | USD | 40.5 | 40.5 | 39.51 | 40.07 | 40.07 | +0.11 (+0.28%) | 463,200 |
13 Nov 2020 | USD | 40.11 | 40.62 | 39.48 | 39.96 | 39.96 | +0.24 (+0.60%) | 397,800 |
12 Nov 2020 | USD | 39.15 | 40.495 | 39.01 | 39.72 | 39.72 | +0.34 (+0.86%) | 653,700 |
11 Nov 2020 | USD | 39.63 | 40.085 | 38.57 | 39.38 | 39.38 | +0.06 (+0.15%) | 819,400 |
10 Nov 2020 | USD | 38.05 | 40 | 37.35 | 39.32 | 39.32 | +1.55 (+4.10%) | 723,000 |
9 Nov 2020 | USD | 38.29 | 39.42 | 36.83 | 37.77 | 37.77 | +2.01 (+5.62%) | 1,077,200 |
6 Nov 2020 | USD | 34.49 | 36.59 | 34.34 | 35.76 | 35.76 | +0.84 (+2.41%) | 592,500 |
5 Nov 2020 | USD | 33.2 | 37.5 | 33.06 | 34.92 | 34.92 | +2.16 (+6.59%) | 1,567,100 |
4 Nov 2020 | USD | 29.61 | 33.9 | 29.1 | 32.76 | 32.76 | -0.6 (-1.80%) | 2,410,800 |
3 Nov 2020 | USD | 31.72 | 33.58 | 31.625 | 33.36 | 33.36 | +1.98 (+6.31%) | 688,300 |
2 Nov 2020 | USD | 31.39 | 31.91 | 30.69 | 31.38 | 31.38 | +0.13 (+0.42%) | 497,900 |
30 Oct 2020 | USD | 31.76 | 31.91 | 30.54 | 31.25 | 31.25 | -0.7 (-2.19%) | 378,900 |
29 Oct 2020 | USD | 31.3 | 32.21 | 30.79 | 31.95 | 31.95 | +0.65 (+2.08%) | 346,300 |
28 Oct 2020 | USD | 31.7 | 31.85 | 30.57 | 31.3 | 31.3 | -0.98 (-3.04%) | 447,300 |