Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 48.17 | 49.2 | 47.8 | 48.12 | 48.12 | +0.41 (+0.86%) | 2,136,500 |
31 Jul 2020 | USD | 47.47 | 47.87 | 46.4 | 47.71 | 47.71 | +0.68 (+1.45%) | 1,604,800 |
30 Jul 2020 | USD | 46.29 | 47.42 | 44.82 | 47.03 | 47.03 | +0.13 (+0.28%) | 1,698,712 |
29 Jul 2020 | USD | 45.25 | 47.06 | 44.725 | 46.9 | 46.9 | +2.66 (+6.01%) | 1,873,903 |
28 Jul 2020 | USD | 45.18 | 45.4 | 44.23 | 44.24 | 44.24 | -0.79 (-1.75%) | 1,327,754 |
27 Jul 2020 | USD | 43.3 | 45.155 | 42.84 | 45.03 | 45.03 | +2.35 (+5.51%) | 1,208,490 |
24 Jul 2020 | USD | 42.39 | 43.5038 | 41.91 | 42.68 | 42.68 | -0.33 (-0.77%) | 1,180,531 |
23 Jul 2020 | USD | 42.67 | 44.9 | 42.51 | 43.01 | 43.01 | +0.22 (+0.51%) | 2,447,032 |
22 Jul 2020 | USD | 42.28 | 43.0799 | 41.94 | 42.79 | 42.79 | +0.43 (+1.02%) | 1,445,602 |
21 Jul 2020 | USD | 42.5 | 43.17 | 42.01 | 42.36 | 42.36 | +0.45 (+1.07%) | 1,829,104 |
20 Jul 2020 | USD | 40.54 | 41.98 | 40.2801 | 41.91 | 41.91 | +1.37 (+3.38%) | 1,164,392 |
17 Jul 2020 | USD | 40.57 | 40.79 | 39.73 | 40.54 | 40.54 | +0.18 (+0.45%) | 922,000 |
16 Jul 2020 | USD | 39.38 | 40.59 | 39.38 | 40.36 | 40.36 | -0.35 (-0.86%) | 903,800 |
15 Jul 2020 | USD | 39.68 | 41.22 | 39.33 | 40.71 | 40.71 | +2.32 (+6.04%) | 2,176,800 |
14 Jul 2020 | USD | 37.71 | 38.44 | 36.71 | 38.39 | 38.39 | -0.16 (-0.42%) | 2,355,800 |
13 Jul 2020 | USD | 40.44 | 40.89 | 38.46 | 38.55 | 38.55 | -1.29 (-3.24%) | 1,683,300 |
10 Jul 2020 | USD | 40.5 | 40.99 | 39.53 | 39.84 | 39.84 | -1.6 (-3.86%) | 2,486,800 |
9 Jul 2020 | USD | 42 | 42 | 40.33 | 41.44 | 41.44 | -0.09 (-0.22%) | 1,695,300 |
8 Jul 2020 | USD | 40.24 | 41.84 | 40.21 | 41.53 | 41.53 | +1.4 (+3.49%) | 1,876,400 |
7 Jul 2020 | USD | 40.39 | 41.13 | 39.85 | 40.13 | 40.13 | -0.44 (-1.08%) | 1,514,400 |
6 Jul 2020 | USD | 41.1 | 41.37 | 40.1 | 40.57 | 40.57 | +0.46 (+1.15%) | 1,161,400 |
2 Jul 2020 | USD | 40.07 | 40.98 | 39.49 | 40.11 | 40.11 | +0.6 (+1.52%) | 1,873,500 |
1 Jul 2020 | USD | 38.94 | 39.79 | 38.26 | 39.51 | 39.51 | +0.75 (+1.93%) | 1,754,100 |
30 Jun 2020 | USD | 37.97 | 39.17 | 37.89 | 38.76 | 38.76 | +0.56 (+1.47%) | 1,693,100 |
29 Jun 2020 | USD | 38.26 | 38.66 | 36.67 | 38.2 | 38.2 | +0.26 (+0.69%) | 1,817,700 |
26 Jun 2020 | USD | 39.52 | 39.94 | 37.5 | 37.94 | 37.94 | -2.02 (-5.06%) | 11,977,100 |
25 Jun 2020 | USD | 38.59 | 40.09 | 37.71 | 39.96 | 39.96 | +1.53 (+3.98%) | 2,597,700 |
24 Jun 2020 | USD | 41.28 | 41.8 | 38.21 | 38.43 | 38.43 | -3.12 (-7.51%) | 3,408,600 |
23 Jun 2020 | USD | 40.45 | 42.88 | 40.45 | 41.55 | 41.55 | +1.86 (+4.69%) | 4,561,900 |
22 Jun 2020 | USD | 38.22 | 39.95 | 38.05 | 39.69 | 39.69 | +1.55 (+4.06%) | 2,333,100 |