Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2020 | USD | 42.89 | 42.89 | 42.21 | 42.49 | 42.49 | -0.16 (-0.38%) | 1,577,573 |
21 Dec 2020 | USD | 42.55 | 42.96 | 42.38 | 42.65 | 42.65 | +0.12 (+0.28%) | 1,468,204 |
18 Dec 2020 | USD | 42.87 | 43.18 | 42.44 | 42.53 | 42.53 | -0.3 (-0.70%) | 1,051,854 |
17 Dec 2020 | USD | 43.32 | 43.32 | 42.45 | 42.83 | 42.83 | -0.57 (-1.31%) | 956,500 |
16 Dec 2020 | USD | 43.09 | 44.51 | 43.05 | 43.4 | 43.4 | +0.25 (+0.58%) | 2,683,400 |
15 Dec 2020 | USD | 44.2 | 44.26 | 42.88 | 43.15 | 43.15 | -0.97 (-2.20%) | 4,053,400 |
14 Dec 2020 | USD | 43.83 | 44.4 | 43.83 | 44.12 | 44.12 | +0.38 (+0.87%) | 1,963,300 |
11 Dec 2020 | USD | 44.59 | 44.88 | 43.59 | 43.74 | 43.74 | -0.99 (-2.21%) | 1,475,000 |
10 Dec 2020 | USD | 45 | 45.66 | 44.2 | 44.73 | 44.73 | -0.33 (-0.73%) | 2,740,400 |
9 Dec 2020 | USD | 45 | 45.68 | 44.89 | 45.06 | 45.06 | +0.03 (+0.07%) | 3,218,200 |
8 Dec 2020 | USD | 43.79 | 45.14 | 43.75 | 45.03 | 45.03 | +1.26 (+2.88%) | 2,028,700 |
7 Dec 2020 | USD | 43.56 | 43.79 | 43.55 | 43.77 | 43.77 | +0.23 (+0.53%) | 974,700 |
4 Dec 2020 | USD | 43.49 | 43.61 | 43.35 | 43.54 | 43.54 | +0.03 (+0.07%) | 1,148,600 |
3 Dec 2020 | USD | 43.33 | 43.51 | 43.3 | 43.51 | 43.51 | +0.12 (+0.28%) | 1,320,400 |
2 Dec 2020 | USD | 43.27 | 43.39 | 43.09 | 43.39 | 43.39 | +0.09 (+0.21%) | 971,700 |
1 Dec 2020 | USD | 43.33 | 43.35 | 43.18 | 43.3 | 43.3 | -0.03 (-0.07%) | 1,150,600 |
30 Nov 2020 | USD | 43.35 | 43.37 | 43.25 | 43.33 | 43.33 | -0.02 (-0.05%) | 1,086,500 |
27 Nov 2020 | USD | 43.33 | 43.38 | 43.3 | 43.35 | 43.35 | +0.03 (+0.07%) | 794,900 |
25 Nov 2020 | USD | 43.3 | 43.37 | 43.28 | 43.32 | 43.32 | +0.01 (+0.02%) | 1,238,100 |
24 Nov 2020 | USD | 43.29 | 43.34 | 43.28 | 43.31 | 43.31 | +0.06 (+0.14%) | 808,000 |
23 Nov 2020 | USD | 43.35 | 43.38 | 43.24 | 43.25 | 43.25 | -0.1 (-0.23%) | 1,252,900 |
20 Nov 2020 | USD | 43.33 | 43.37 | 43.33 | 43.35 | 43.35 | +0.02 (+0.05%) | 1,667,000 |
19 Nov 2020 | USD | 43.33 | 43.45 | 43.31 | 43.33 | 43.33 | +0.01 (+0.02%) | 1,173,900 |
18 Nov 2020 | USD | 43.32 | 43.35 | 43.29 | 43.32 | 43.32 | 0.0 (0.0%) | 807,000 |
17 Nov 2020 | USD | 43.28 | 43.35 | 43.22 | 43.32 | 43.32 | +0.02 (+0.05%) | 834,000 |
16 Nov 2020 | USD | 43.26 | 43.35 | 43.26 | 43.3 | 43.3 | +0.03 (+0.07%) | 1,333,000 |
13 Nov 2020 | USD | 43.28 | 43.44 | 43.2 | 43.27 | 43.27 | +0.02 (+0.05%) | 893,400 |
12 Nov 2020 | USD | 43.3 | 43.31 | 43.15 | 43.25 | 43.25 | +0.03 (+0.07%) | 1,261,200 |
11 Nov 2020 | USD | 42.88 | 43.38 | 42.85 | 43.22 | 43.22 | +0.27 (+0.63%) | 1,448,700 |
10 Nov 2020 | USD | 42.81 | 42.98 | 42.78 | 42.95 | 42.95 | +0.18 (+0.42%) | 1,108,900 |