Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 280.96 | 284.355 | 280.3359 | 283.91 | 283.91 | +2.42 (+0.86%) | 135,751 |
8 Jul 2019 | USD | 284.29 | 285.24 | 279 | 281.49 | 281.49 | -3.33 (-1.17%) | 172,699 |
5 Jul 2019 | USD | 283.41 | 286.8 | 282 | 284.82 | 284.82 | +0.13 (+0.05%) | 96,322 |
4 Jul 2019 | USD | 284.69 | 284.69 | 284.69 | 284.69 | 284.69 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 282.2 | 286 | 281.37 | 284.69 | 284.69 | +3.46 (+1.23%) | 85,881 |
2 Jul 2019 | USD | 280.15 | 283.52 | 279.1 | 281.23 | 281.23 | +1.48 (+0.53%) | 147,099 |
1 Jul 2019 | USD | 276 | 279.83 | 270.295 | 279.75 | 279.75 | -0.19 (-0.07%) | 363,119 |
28 Jun 2019 | USD | 278.4 | 280.42 | 277.1 | 279.94 | 279.94 | +1.96 (+0.71%) | 146,819 |
27 Jun 2019 | USD | 274.45 | 279.5 | 272.42 | 277.98 | 277.98 | +3.86 (+1.41%) | 191,034 |
26 Jun 2019 | USD | 272.92 | 275.77 | 269.66 | 274.12 | 274.12 | +1.65 (+0.61%) | 303,703 |
25 Jun 2019 | USD | 277.81 | 278.195 | 272.1 | 272.47 | 272.47 | -5.73 (-2.06%) | 189,539 |
24 Jun 2019 | USD | 281.35 | 284.365 | 277.01 | 278.2 | 278.2 | -3.24 (-1.15%) | 238,645 |
21 Jun 2019 | USD | 286.72 | 286.72 | 280.89 | 281.44 | 281.44 | -6.26 (-2.18%) | 224,712 |
20 Jun 2019 | USD | 289.47 | 290.43 | 284.837 | 287.7 | 287.7 | -0.19 (-0.07%) | 247,644 |
19 Jun 2019 | USD | 290.42 | 292.17 | 287.56 | 287.89 | 287.89 | -2.11 (-0.73%) | 118,319 |
18 Jun 2019 | USD | 292.9 | 295.355 | 289.79 | 290 | 290 | -2.1 (-0.72%) | 91,768 |
17 Jun 2019 | USD | 292.87 | 295.715 | 290.99 | 292.1 | 292.1 | -0.4 (-0.14%) | 115,411 |
14 Jun 2019 | USD | 292 | 293.64 | 289.53 | 292.5 | 292.5 | +0.08 (+0.03%) | 180,262 |
13 Jun 2019 | USD | 288.81 | 292.91 | 286.66 | 292.42 | 292.42 | +4.48 (+1.56%) | 93,035 |
12 Jun 2019 | USD | 288.25 | 289.95 | 286.09 | 287.94 | 287.94 | -0.33 (-0.11%) | 66,544 |
11 Jun 2019 | USD | 291.04 | 291.88 | 285.41 | 288.27 | 288.27 | -4.43 (-1.51%) | 255,167 |
10 Jun 2019 | USD | 298.28 | 299.97 | 292.59 | 292.7 | 292.7 | -4.21 (-1.42%) | 125,306 |
7 Jun 2019 | USD | 301.62 | 301.71 | 292 | 296.91 | 296.91 | -5.46 (-1.81%) | 232,794 |
6 Jun 2019 | USD | 305.56 | 305.56 | 301.97 | 302.37 | 302.37 | -2.68 (-0.88%) | 106,458 |
5 Jun 2019 | USD | 300.73 | 305.85 | 300.03 | 305.05 | 305.05 | +5.06 (+1.69%) | 97,626 |
4 Jun 2019 | USD | 294 | 300.6199 | 292.64 | 299.99 | 299.99 | +7.17 (+2.45%) | 147,526 |
3 Jun 2019 | USD | 295.3 | 298.995 | 292.67 | 292.82 | 292.82 | -3.02 (-1.02%) | 116,509 |
31 May 2019 | USD | 293.94 | 295.8498 | 292.25 | 295.84 | 295.84 | +0.25 (+0.08%) | 103,312 |
30 May 2019 | USD | 297.57 | 299.04 | 293.33 | 295.59 | 295.59 | -1.17 (-0.39%) | 90,854 |
29 May 2019 | USD | 299.35 | 300.85 | 295.975 | 296.76 | 296.76 | -3.36 (-1.12%) | 99,947 |