Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 50.52 | 50.82 | 48.87 | 49.05 | 49.05 | -2.49 (-4.83%) | 14,765,450 |
29 Apr 2020 | USD | 52.24 | 52.81 | 50.51 | 51.54 | 51.54 | +2.45 (+4.99%) | 10,941,150 |
28 Apr 2020 | USD | 49.57 | 50.8071 | 48.88 | 49.09 | 49.09 | +1.25 (+2.61%) | 14,079,480 |
27 Apr 2020 | USD | 46.52 | 48.23 | 45.96 | 47.84 | 47.84 | +1.79 (+3.89%) | 10,028,230 |
24 Apr 2020 | USD | 46.18 | 46.55 | 44.87 | 46.05 | 46.05 | +0.31 (+0.68%) | 9,493,476 |
23 Apr 2020 | USD | 46.87 | 46.97 | 45.71 | 45.74 | 45.74 | -0.64 (-1.38%) | 8,092,649 |
22 Apr 2020 | USD | 46.99 | 47.17 | 46.015 | 46.38 | 46.38 | +0.33 (+0.72%) | 7,716,192 |
21 Apr 2020 | USD | 46.16 | 46.96 | 45.64 | 46.05 | 46.05 | -1.74 (-3.64%) | 9,508,713 |
20 Apr 2020 | USD | 48.98 | 48.99 | 47.71 | 47.79 | 47.79 | -1.94 (-3.90%) | 8,325,559 |
17 Apr 2020 | USD | 47.64 | 49.975 | 47.6 | 49.73 | 49.73 | +3.28 (+7.06%) | 15,547,260 |
16 Apr 2020 | USD | 48.26 | 48.26 | 46.29 | 46.45 | 46.45 | -1.84 (-3.81%) | 13,209,890 |
15 Apr 2020 | USD | 47.8 | 48.96 | 47.29 | 48.29 | 48.29 | -1.93 (-3.84%) | 10,240,430 |
14 Apr 2020 | USD | 48.58 | 50.38 | 48.43 | 50.22 | 50.22 | +2.37 (+4.95%) | 8,871,240 |
13 Apr 2020 | USD | 48.61 | 48.77 | 47.265 | 47.85 | 47.85 | -0.96 (-1.97%) | 10,381,420 |
9 Apr 2020 | USD | 50.08 | 51.24 | 48.37 | 48.81 | 48.81 | -0.3 (-0.61%) | 11,109,850 |
8 Apr 2020 | USD | 47.34 | 50.05 | 47.04 | 49.11 | 49.11 | +2.43 (+5.21%) | 9,146,330 |
7 Apr 2020 | USD | 49.65 | 50.43 | 46.21 | 46.68 | 46.68 | +0.57 (+1.24%) | 14,115,990 |
6 Apr 2020 | USD | 43.02 | 46.85 | 42.53 | 46.11 | 46.11 | +5.15 (+12.57%) | 12,691,700 |
3 Apr 2020 | USD | 43.25 | 43.34 | 40.72 | 40.96 | 40.96 | -2.83 (-6.46%) | 12,141,240 |
2 Apr 2020 | USD | 44.49 | 45.54 | 41.92 | 43.79 | 43.79 | -0.83 (-1.86%) | 9,665,248 |
1 Apr 2020 | USD | 44.28 | 46.65 | 43.93 | 44.62 | 44.62 | -3.19 (-6.67%) | 8,810,194 |
31 Mar 2020 | USD | 47.3 | 48.69 | 46.46 | 47.81 | 47.81 | +0.26 (+0.55%) | 18,381,131 |
30 Mar 2020 | USD | 47.17 | 48.18 | 45.4 | 47.55 | 47.55 | +0.75 (+1.60%) | 12,442,800 |
27 Mar 2020 | USD | 46.16 | 48.28 | 44.62 | 46.8 | 46.8 | -1.16 (-2.42%) | 12,743,190 |
26 Mar 2020 | USD | 44.62 | 48.7615 | 44.22 | 47.96 | 47.96 | +3.88 (+8.80%) | 17,080,420 |
25 Mar 2020 | USD | 42.41 | 47.02 | 42.25 | 44.08 | 44.08 | +3.04 (+7.41%) | 14,332,170 |
24 Mar 2020 | USD | 39.45 | 41.75 | 38.86 | 41.04 | 41.04 | +4.28 (+11.64%) | 14,467,630 |
23 Mar 2020 | USD | 35.9 | 37.24 | 32.72 | 36.76 | 36.76 | -0.61 (-1.63%) | 21,304,039 |
20 Mar 2020 | USD | 42.73 | 42.75 | 37 | 37.37 | 37.37 | -4.28 (-10.28%) | 13,402,010 |
19 Mar 2020 | USD | 40.44 | 43 | 34.36 | 41.65 | 41.65 | +0.8 (+1.96%) | 22,567,070 |