Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 367 | 378.18 | 365.29 | 377.69 | 377.69 | +10.27 (+2.80%) | 186,057 |
19 Dec 2019 | USD | 366.01 | 367.92 | 362.25 | 367.42 | 367.42 | +1.44 (+0.39%) | 87,265 |
18 Dec 2019 | USD | 373.54 | 374.0193 | 364.65 | 365.98 | 365.98 | -4.89 (-1.32%) | 112,293 |
17 Dec 2019 | USD | 375.98 | 376.76 | 370.16 | 370.87 | 370.87 | -4.96 (-1.32%) | 111,963 |
16 Dec 2019 | USD | 371.5 | 378.46 | 370.01 | 375.83 | 375.83 | +5.83 (+1.58%) | 94,292 |
13 Dec 2019 | USD | 368.02 | 370.98 | 365.33 | 370 | 370 | +2.31 (+0.63%) | 84,655 |
12 Dec 2019 | USD | 374.79 | 377.45 | 366.27 | 367.69 | 367.69 | -9.22 (-2.45%) | 78,373 |
11 Dec 2019 | USD | 372.39 | 377.28 | 369 | 376.91 | 376.91 | +4.95 (+1.33%) | 95,609 |
10 Dec 2019 | USD | 375.79 | 377.6489 | 371.12 | 371.96 | 371.96 | -5.57 (-1.48%) | 106,895 |
9 Dec 2019 | USD | 378.74 | 382.0825 | 376.96 | 377.53 | 377.53 | -3.53 (-0.93%) | 107,078 |
6 Dec 2019 | USD | 382.79 | 387.1 | 378.92 | 381.06 | 381.06 | -1.76 (-0.46%) | 83,431 |
5 Dec 2019 | USD | 389.7 | 389.7 | 376.8 | 382.82 | 382.82 | -6.41 (-1.65%) | 80,124 |
4 Dec 2019 | USD | 385 | 389.59 | 383.535 | 389.23 | 389.23 | +5.32 (+1.39%) | 87,192 |
3 Dec 2019 | USD | 378.12 | 386.975 | 374.28 | 383.91 | 383.91 | +10.79 (+2.89%) | 189,986 |
2 Dec 2019 | USD | 386.78 | 386.78 | 371.3 | 373.12 | 373.12 | -11.2 (-2.91%) | 137,585 |
29 Nov 2019 | USD | 389.61 | 390.3146 | 382.18 | 384.32 | 384.32 | -6.29 (-1.61%) | 54,776 |
28 Nov 2019 | USD | 390.61 | 390.61 | 390.61 | 390.61 | 390.61 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 390.39 | 391.822 | 387 | 390.61 | 390.61 | +1.47 (+0.38%) | 69,225 |
26 Nov 2019 | USD | 381.79 | 389.75 | 381.65 | 389.14 | 389.14 | +7.35 (+1.93%) | 76,439 |
25 Nov 2019 | USD | 378.45 | 386.935 | 378.34 | 381.79 | 381.79 | +3.4 (+0.90%) | 141,046 |
22 Nov 2019 | USD | 385.35 | 385.35 | 375.71 | 378.39 | 378.39 | -6.34 (-1.65%) | 66,994 |
21 Nov 2019 | USD | 381.3 | 385.91 | 373.18 | 384.73 | 384.73 | +3.33 (+0.87%) | 82,551 |
20 Nov 2019 | USD | 374.52 | 384.705 | 374.0801 | 381.4 | 381.4 | +3.94 (+1.04%) | 95,635 |
19 Nov 2019 | USD | 368.74 | 377.78 | 368.1 | 377.46 | 377.46 | +10.12 (+2.75%) | 71,560 |
18 Nov 2019 | USD | 365.86 | 371.92 | 365.2 | 367.34 | 367.34 | +0.96 (+0.26%) | 65,132 |
15 Nov 2019 | USD | 364.33 | 367.15 | 360.23 | 366.38 | 366.38 | +3.46 (+0.95%) | 93,877 |
14 Nov 2019 | USD | 366.98 | 369.2 | 360.58 | 362.92 | 362.92 | -3.74 (-1.02%) | 69,029 |
13 Nov 2019 | USD | 369.68 | 371.08 | 363.57 | 366.66 | 366.66 | -3.44 (-0.93%) | 93,356 |
12 Nov 2019 | USD | 357.86 | 371 | 357.2575 | 370.1 | 370.1 | +12.05 (+3.37%) | 119,889 |
11 Nov 2019 | USD | 360.39 | 360.39 | 352.575 | 358.05 | 358.05 | -3.92 (-1.08%) | 130,834 |