Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | USD | 52.66 | 53.4 | 52.09 | 52.56 | 255.8411 | +0.09 (+0.17%) | 64,343 |
16 Jul 2020 | USD | 52.9 | 53.93 | 51.64 | 52.47 | 255.403 | -0.63 (-1.19%) | 131,260 |
15 Jul 2020 | USD | 54.25 | 54.85 | 52.86 | 53.1 | 258.4696 | -0.02 (-0.04%) | 99,158 |
14 Jul 2020 | USD | 52 | 53.19 | 51.51 | 53.12 | 258.567 | +1.25 (+2.41%) | 81,944 |
13 Jul 2020 | USD | 53.56 | 54.41 | 51.81 | 51.87 | 252.4825 | -0.9 (-1.71%) | 125,133 |
10 Jul 2020 | USD | 52.59 | 53.08 | 51.71 | 52.77 | 256.8633 | +0.31 (+0.59%) | 91,591 |
9 Jul 2020 | USD | 53.92 | 53.92 | 51.43 | 52.46 | 255.3544 | -1.24 (-2.31%) | 185,519 |
8 Jul 2020 | USD | 53.75 | 53.93 | 52.31 | 53.7 | 261.3902 | +0.05 (+0.09%) | 100,440 |
7 Jul 2020 | USD | 55.1 | 55.9 | 53.55 | 53.65 | 261.1468 | -2.11 (-3.78%) | 99,062 |
6 Jul 2020 | USD | 58.31 | 58.31 | 55.44 | 55.76 | 271.4174 | -1.21 (-2.12%) | 162,605 |
2 Jul 2020 | USD | 59.93 | 59.93 | 56.73 | 56.97 | 277.3072 | -1.83 (-3.11%) | 140,288 |
1 Jul 2020 | USD | 57.48 | 59.23 | 56.87 | 58.8 | 286.215 | +1.31 (+2.28%) | 135,446 |
30 Jun 2020 | USD | 56.14 | 57.985 | 56.14 | 57.49 | 279.8384 | +1.64 (+2.94%) | 132,630 |
29 Jun 2020 | USD | 55.45 | 57.8 | 54.8775 | 55.85 | 271.8555 | +0.91 (+1.66%) | 168,825 |
26 Jun 2020 | USD | 59.69 | 59.69 | 54.86 | 54.94 | 267.426 | -4.85 (-8.11%) | 729,458 |
25 Jun 2020 | USD | 59.95 | 60.78 | 58.73 | 59.79 | 291.0339 | -0.6 (-0.99%) | 167,304 |
24 Jun 2020 | USD | 61.72 | 63.16 | 58.62 | 60.39 | 293.9544 | -2.04 (-3.27%) | 206,148 |
23 Jun 2020 | USD | 65.35 | 65.8 | 61.57 | 62.43 | 303.8843 | -2.59 (-3.98%) | 248,271 |
22 Jun 2020 | USD | 64.56 | 66 | 64.125 | 65.02 | 316.4914 | +0.44 (+0.68%) | 217,617 |
19 Jun 2020 | USD | 66.65 | 66.71 | 63.05 | 64.58 | 314.3497 | -1.42 (-2.15%) | 452,302 |
18 Jun 2020 | USD | 65.31 | 66.17 | 64.2958 | 66 | 321.2617 | -0.01 (-0.02%) | 201,681 |
17 Jun 2020 | USD | 65.5 | 67.18 | 65.345 | 66.01 | 321.3104 | +0.83 (+1.27%) | 199,160 |
16 Jun 2020 | USD | 65.99 | 66.48 | 64.58 | 65.18 | 317.2702 | +1.09 (+1.70%) | 174,631 |
15 Jun 2020 | USD | 60.95 | 65.27 | 60.58 | 64.09 | 311.9646 | +2.84 (+4.64%) | 239,417 |
12 Jun 2020 | USD | 61.68 | 62.49 | 60.45 | 61.25 | 298.1406 | +2.07 (+3.50%) | 169,043 |
11 Jun 2020 | USD | 59.13 | 60.67 | 58.241 | 59.18 | 288.0646 | -2.31 (-3.76%) | 158,972 |
10 Jun 2020 | USD | 62.54 | 63.27 | 60.865 | 61.49 | 299.3088 | -1.04 (-1.66%) | 142,591 |
9 Jun 2020 | USD | 59.99 | 64.47 | 59.99 | 62.53 | 304.3711 | +1.84 (+3.03%) | 264,043 |
8 Jun 2020 | USD | 62.28 | 62.5402 | 60.05 | 60.69 | 295.4147 | -0.57 (-0.93%) | 144,845 |
5 Jun 2020 | USD | 62.43 | 62.9934 | 60.59 | 61.26 | 298.1893 | +1.02 (+1.69%) | 148,063 |