Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | USD | 270 | 270 | 265.01 | 268.19 | 268.19 | -1.67 (-0.62%) | 117,020 |
29 Oct 2019 | USD | 267.77 | 270.53 | 266.64 | 269.86 | 269.86 | +2.11 (+0.79%) | 118,111 |
28 Oct 2019 | USD | 268.55 | 271.39 | 267.67 | 267.75 | 267.75 | +0.25 (+0.09%) | 104,295 |
25 Oct 2019 | USD | 268.87 | 270 | 267.055 | 267.5 | 267.5 | -0.94 (-0.35%) | 109,579 |
24 Oct 2019 | USD | 270 | 270 | 266.15 | 268.44 | 268.44 | -0.88 (-0.33%) | 56,439 |
23 Oct 2019 | USD | 266.87 | 270 | 265.71 | 269.32 | 269.32 | +2.65 (+0.99%) | 120,532 |
22 Oct 2019 | USD | 266.27 | 268.99 | 266.15 | 266.67 | 266.67 | +0.62 (+0.23%) | 200,172 |
21 Oct 2019 | USD | 265.97 | 267.51 | 265.53 | 266.05 | 266.05 | +0.84 (+0.32%) | 83,284 |
18 Oct 2019 | USD | 267.67 | 267.99 | 263.075 | 265.21 | 265.21 | -2.97 (-1.11%) | 90,681 |
17 Oct 2019 | USD | 266.27 | 269.99 | 266.27 | 268.18 | 268.18 | +2.59 (+0.98%) | 109,055 |
16 Oct 2019 | USD | 264.68 | 267.33 | 263.545 | 265.59 | 265.59 | +0.54 (+0.20%) | 95,212 |
15 Oct 2019 | USD | 263.75 | 266.485 | 263.175 | 265.05 | 265.05 | +1.45 (+0.55%) | 85,292 |
14 Oct 2019 | USD | 265.19 | 265.19 | 262.63 | 263.6 | 263.6 | -0.99 (-0.37%) | 78,003 |
11 Oct 2019 | USD | 265.36 | 267.465 | 263.94 | 264.59 | 264.59 | +1.04 (+0.39%) | 100,047 |
10 Oct 2019 | USD | 263.11 | 264.72 | 261.47 | 263.55 | 263.55 | +1.02 (+0.39%) | 54,277 |
9 Oct 2019 | USD | 262.84 | 264.875 | 261.05 | 262.53 | 262.53 | +0.2 (+0.08%) | 104,270 |
8 Oct 2019 | USD | 264.78 | 264.78 | 260.95 | 262.33 | 262.33 | -4 (-1.50%) | 128,249 |
7 Oct 2019 | USD | 266.8 | 268.78 | 265.23 | 266.33 | 266.33 | -0.63 (-0.24%) | 132,423 |
4 Oct 2019 | USD | 263.92 | 267.32 | 263.54 | 266.96 | 266.96 | +3.9 (+1.48%) | 105,122 |
3 Oct 2019 | USD | 260.74 | 263.26 | 258.105 | 263.06 | 263.06 | +2.91 (+1.12%) | 79,635 |
2 Oct 2019 | USD | 262.01 | 262.89 | 259.66 | 260.15 | 260.15 | -3.42 (-1.30%) | 131,083 |
1 Oct 2019 | USD | 264.69 | 265.31 | 261.58 | 263.57 | 263.57 | +0.05 (+0.02%) | 92,589 |
30 Sep 2019 | USD | 262.77 | 265.51 | 262.02 | 263.52 | 263.52 | +0.49 (+0.19%) | 134,920 |
27 Sep 2019 | USD | 263.78 | 265.69 | 260.98 | 263.03 | 263.03 | -1.22 (-0.46%) | 259,019 |
26 Sep 2019 | USD | 265.88 | 268.535 | 262.87 | 264.25 | 264.25 | -1.67 (-0.63%) | 124,899 |
25 Sep 2019 | USD | 264.5 | 267.135 | 263.695 | 265.92 | 265.92 | +1.28 (+0.48%) | 172,335 |
24 Sep 2019 | USD | 272.63 | 272.63 | 264.5 | 264.64 | 264.64 | -7.4 (-2.72%) | 181,563 |
23 Sep 2019 | USD | 268.21 | 273.6 | 267.87 | 272.04 | 272.04 | +3.52 (+1.31%) | 237,754 |
20 Sep 2019 | USD | 268.58 | 270.1 | 266.63 | 268.52 | 268.52 | -0.26 (-0.10%) | 194,664 |
19 Sep 2019 | USD | 268 | 270.21 | 266.05 | 268.78 | 268.78 | +1 (+0.37%) | 380,863 |