Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | USD | 299.36 | 300.15 | 293.9757 | 296.72 | 296.72 | +0.62 (+0.21%) | 95,080 |
23 Jan 2020 | USD | 298.82 | 298.87 | 296.1 | 296.1 | 296.1 | -4.02 (-1.34%) | 109,840 |
22 Jan 2020 | USD | 302.88 | 304.65 | 299.96 | 300.12 | 300.12 | -2.06 (-0.68%) | 123,688 |
21 Jan 2020 | USD | 305.5 | 305.5 | 301.83 | 302.18 | 302.18 | -2.87 (-0.94%) | 57,732 |
17 Jan 2020 | USD | 305.65 | 308.11 | 303.165 | 305.05 | 305.05 | +0.22 (+0.07%) | 89,752 |
16 Jan 2020 | USD | 301.75 | 306.2699 | 299.52 | 304.83 | 304.83 | +4.87 (+1.62%) | 147,223 |
15 Jan 2020 | USD | 300.64 | 305.13 | 298.0462 | 299.96 | 299.96 | +0.23 (+0.08%) | 198,241 |
14 Jan 2020 | USD | 298.98 | 300.25 | 297.85 | 299.73 | 299.73 | +0.75 (+0.25%) | 102,318 |
13 Jan 2020 | USD | 296.96 | 299.46 | 295.88 | 298.98 | 298.98 | +1.6 (+0.54%) | 61,108 |
10 Jan 2020 | USD | 299.5 | 299.51 | 295.88 | 297.38 | 297.38 | -1.26 (-0.42%) | 74,991 |
9 Jan 2020 | USD | 299.35 | 300.3 | 297.24 | 298.64 | 298.64 | +1.14 (+0.38%) | 124,173 |
8 Jan 2020 | USD | 298.7 | 299.9064 | 297.01 | 297.5 | 297.5 | -1.33 (-0.45%) | 114,968 |
7 Jan 2020 | USD | 298.21 | 300.025 | 296.81 | 298.83 | 298.83 | -0.33 (-0.11%) | 150,465 |
6 Jan 2020 | USD | 297.34 | 300.74 | 295.23 | 299.16 | 299.16 | 0.0 (0.0%) | 139,816 |
3 Jan 2020 | USD | 295.08 | 299.94 | 293.3 | 299.16 | 299.16 | +2.08 (+0.70%) | 63,868 |
2 Jan 2020 | USD | 294.96 | 297.53 | 293.6 | 297.08 | 297.08 | +2.89 (+0.98%) | 180,713 |
31 Dec 2019 | USD | 294.42 | 295.52 | 292.95 | 294.19 | 294.19 | -1.27 (-0.43%) | 56,514 |
30 Dec 2019 | USD | 295.58 | 296.06 | 293.87 | 295.46 | 295.46 | -0.77 (-0.26%) | 107,281 |
27 Dec 2019 | USD | 298.28 | 298.8 | 295.6525 | 296.23 | 296.23 | -1.01 (-0.34%) | 102,490 |
26 Dec 2019 | USD | 294.63 | 298.25 | 294.375 | 297.24 | 297.24 | +2.98 (+1.01%) | 80,397 |
25 Dec 2019 | USD | 294.26 | 294.26 | 294.26 | 294.26 | 294.26 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 294.36 | 295.6907 | 293.23 | 294.26 | 294.26 | +0.45 (+0.15%) | 25,490 |
23 Dec 2019 | USD | 294.86 | 296.88 | 293.315 | 293.81 | 293.81 | -0.49 (-0.17%) | 127,861 |
20 Dec 2019 | USD | 291.55 | 294.545 | 290.37 | 294.3 | 294.3 | +4.13 (+1.42%) | 114,743 |
19 Dec 2019 | USD | 284.72 | 290.71 | 284.72 | 290.17 | 290.17 | +4.87 (+1.71%) | 96,958 |
18 Dec 2019 | USD | 288.36 | 289.7 | 285.24 | 285.3 | 285.3 | -1.14 (-0.40%) | 117,084 |
17 Dec 2019 | USD | 285.93 | 288.01 | 285.09 | 286.44 | 286.44 | +3.27 (+1.15%) | 216,229 |
16 Dec 2019 | USD | 282.64 | 285.61 | 281.99 | 283.17 | 283.17 | +1.87 (+0.66%) | 127,205 |
13 Dec 2019 | USD | 279.25 | 284.13 | 278.5 | 281.3 | 281.3 | +2.35 (+0.84%) | 228,207 |
12 Dec 2019 | USD | 273.21 | 279.85 | 273.21 | 278.95 | 278.95 | +5.03 (+1.84%) | 145,659 |