Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 59.19 | 59.67 | 59.01 | 59.53 | 59.53 | +0.25 (+0.42%) | 16,105,620 |
5 Jul 2019 | USD | 58.53 | 59.52 | 58.34 | 59.28 | 59.28 | +0.42 (+0.71%) | 13,838,940 |
4 Jul 2019 | USD | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 58.45 | 58.9535 | 58.38 | 58.86 | 58.86 | +0.4 (+0.68%) | 9,989,106 |
2 Jul 2019 | USD | 57.88 | 58.56 | 57.77 | 58.46 | 58.46 | +0.45 (+0.78%) | 17,569,990 |
1 Jul 2019 | USD | 57.15 | 58.09 | 57.03 | 58.01 | 58.01 | +1.04 (+1.83%) | 20,438,270 |
28 Jun 2019 | USD | 56.9 | 57.08 | 56.36 | 56.97 | 56.97 | +0.2 (+0.35%) | 42,570,473 |
27 Jun 2019 | USD | 57 | 57.39 | 56.76 | 56.77 | 56.77 | +0.11 (+0.19%) | 12,605,800 |
26 Jun 2019 | USD | 56.43 | 56.845 | 56.24 | 56.66 | 56.66 | +0.59 (+1.05%) | 15,045,220 |
25 Jun 2019 | USD | 56.87 | 57.18 | 56.06 | 56.07 | 56.07 | -0.67 (-1.18%) | 25,462,061 |
24 Jun 2019 | USD | 56.25 | 57.3 | 55.9 | 56.74 | 56.74 | +0.62 (+1.10%) | 19,544,189 |
21 Jun 2019 | USD | 57.14 | 57.15 | 56.06 | 56.12 | 56.12 | -0.87 (-1.53%) | 45,168,969 |
20 Jun 2019 | USD | 55.98 | 57.47 | 55.53 | 56.99 | 56.99 | +4.31 (+8.18%) | 54,173,953 |
19 Jun 2019 | USD | 52.75 | 53.13 | 52.25 | 52.68 | 52.68 | -0.22 (-0.42%) | 35,449,551 |
18 Jun 2019 | USD | 52.86 | 53.6 | 52.41 | 52.9 | 52.9 | -0.23 (-0.43%) | 20,999,660 |
17 Jun 2019 | USD | 53.34 | 53.545 | 52.95 | 53.13 | 53.13 | -0.15 (-0.28%) | 15,208,010 |
14 Jun 2019 | USD | 53.61 | 53.83 | 53.28 | 53.28 | 53.28 | -0.56 (-1.04%) | 12,973,060 |
13 Jun 2019 | USD | 53.98 | 53.98 | 53.44 | 53.84 | 53.84 | +0.22 (+0.41%) | 11,289,080 |
12 Jun 2019 | USD | 53.68 | 54.05 | 53.43 | 53.62 | 53.62 | -0.32 (-0.59%) | 10,235,480 |
11 Jun 2019 | USD | 54.5 | 54.61 | 53.84 | 53.94 | 53.94 | -0.07 (-0.13%) | 11,288,440 |
10 Jun 2019 | USD | 53.68 | 54.41 | 53.57 | 54.01 | 54.01 | +0.75 (+1.41%) | 12,984,590 |
7 Jun 2019 | USD | 52.8 | 53.42 | 52.78 | 53.26 | 53.26 | +0.67 (+1.27%) | 11,591,840 |
6 Jun 2019 | USD | 52.09 | 52.74 | 51.86 | 52.59 | 52.59 | +0.49 (+0.94%) | 10,266,910 |
5 Jun 2019 | USD | 52.78 | 53.24 | 51.845 | 52.1 | 52.1 | +0.08 (+0.15%) | 15,855,290 |
4 Jun 2019 | USD | 50.79 | 52.24 | 50.63 | 52.02 | 52.02 | +1.78 (+3.54%) | 17,073,301 |
3 Jun 2019 | USD | 50.56 | 51.075 | 49.89 | 50.24 | 50.24 | -0.36 (-0.71%) | 17,434,449 |
31 May 2019 | USD | 51.24 | 51.36 | 50.51 | 50.6 | 50.6 | -1.12 (-2.17%) | 11,847,090 |
30 May 2019 | USD | 51.93 | 52.03 | 51.46 | 51.72 | 51.72 | +0.03 (+0.06%) | 8,569,531 |
29 May 2019 | USD | 51.43 | 51.81 | 51.05 | 51.69 | 51.69 | -0.06 (-0.12%) | 12,448,660 |
28 May 2019 | USD | 53.08 | 53.28 | 51.75 | 51.75 | 51.75 | -1.02 (-1.93%) | 28,230,400 |