Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 35.5 | 35.97 | 35.35 | 35.71 | 35.71 | +0.34 (+0.96%) | 584,300 |
11 Sep 2020 | USD | 37.09 | 37.2 | 35.18 | 35.37 | 35.37 | -1.68 (-4.53%) | 982,400 |
10 Sep 2020 | USD | 38.09 | 38.25 | 37.02 | 37.05 | 37.05 | -1.18 (-3.09%) | 859,800 |
9 Sep 2020 | USD | 38.07 | 38.23 | 37.75 | 38.23 | 38.23 | +0.73 (+1.95%) | 433,700 |
8 Sep 2020 | USD | 38.11 | 38.11 | 37.44 | 37.5 | 37.5 | -0.76 (-1.99%) | 358,400 |
4 Sep 2020 | USD | 37.75 | 38.26 | 37.54 | 38.26 | 38.26 | +0.47 (+1.24%) | 354,300 |
3 Sep 2020 | USD | 38.25 | 38.66 | 37.48 | 37.79 | 37.79 | -0.4 (-1.05%) | 360,400 |
2 Sep 2020 | USD | 38.07 | 38.31 | 37.62 | 38.19 | 38.19 | +0.05 (+0.13%) | 401,600 |
1 Sep 2020 | USD | 37.75 | 38.28 | 37.44 | 38.14 | 38.14 | -0.16 (-0.42%) | 462,100 |
31 Aug 2020 | USD | 37.98 | 38.37 | 37.98 | 38.3 | 38.3 | +0.13 (+0.34%) | 703,600 |
28 Aug 2020 | USD | 38.15 | 38.21 | 37.77 | 38.17 | 38.17 | 0.0 (0.0%) | 344,100 |
27 Aug 2020 | USD | 37.19 | 38.24 | 37.18 | 38.17 | 38.17 | +1.03 (+2.77%) | 1,413,500 |
26 Aug 2020 | USD | 36.51 | 37.14 | 36.25 | 37.14 | 37.14 | +0.61 (+1.67%) | 509,700 |
25 Aug 2020 | USD | 36.62 | 36.77 | 36.13 | 36.53 | 36.53 | -0.16 (-0.44%) | 817,600 |
24 Aug 2020 | USD | 36.2 | 36.83 | 35.95 | 36.69 | 36.69 | +0.37 (+1.02%) | 625,400 |
21 Aug 2020 | USD | 37.74 | 37.74 | 36.09 | 36.32 | 36.32 | -1.43 (-3.79%) | 1,356,100 |
20 Aug 2020 | USD | 37.63 | 38.05 | 37.5 | 37.75 | 37.75 | -0.05 (-0.13%) | 493,600 |
19 Aug 2020 | USD | 38.25 | 38.25 | 37.66 | 37.8 | 37.8 | -0.45 (-1.18%) | 534,100 |
18 Aug 2020 | USD | 38.64 | 38.66 | 38.15 | 38.25 | 38.25 | -0.52 (-1.34%) | 325,500 |
17 Aug 2020 | USD | 38.13 | 38.78 | 37.99 | 38.77 | 38.77 | +0.44 (+1.15%) | 645,500 |
14 Aug 2020 | USD | 38.2 | 38.49 | 38.13 | 38.33 | 38.33 | +0.09 (+0.24%) | 1,215,100 |
13 Aug 2020 | USD | 38.24 | 38.53 | 38.12 | 38.24 | 38.24 | -0.2 (-0.52%) | 385,000 |
12 Aug 2020 | USD | 38.43 | 38.98 | 38.11 | 38.44 | 38.44 | +0.1 (+0.26%) | 737,500 |
11 Aug 2020 | USD | 38.15 | 39.12 | 37.91 | 38.34 | 38.34 | +0.13 (+0.34%) | 878,000 |
10 Aug 2020 | USD | 38.41 | 38.85 | 37.91 | 38.21 | 38.21 | -0.17 (-0.44%) | 567,300 |
7 Aug 2020 | USD | 38.25 | 38.75 | 38.12 | 38.38 | 38.38 | +0.18 (+0.47%) | 442,500 |
6 Aug 2020 | USD | 38.15 | 38.62 | 38.11 | 38.2 | 38.2 | -0.05 (-0.13%) | 566,900 |
5 Aug 2020 | USD | 38.49 | 38.77 | 37.99 | 38.25 | 38.25 | -0.26 (-0.68%) | 844,400 |
4 Aug 2020 | USD | 38.12 | 38.92 | 38.12 | 38.51 | 38.51 | +0.11 (+0.29%) | 372,500 |
3 Aug 2020 | USD | 38.44 | 38.72 | 37.86 | 38.4 | 38.4 | -0.32 (-0.83%) | 489,700 |