Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 59.99 | 60.24 | 59.83 | 60.04 | 60.04 | +0.06 (+0.10%) | 3,907,721 |
20 Dec 2019 | USD | 61.04 | 61.145 | 59.95 | 59.98 | 59.98 | -0.27 (-0.45%) | 8,194,233 |
19 Dec 2019 | USD | 60.33 | 60.505 | 59.94 | 60.25 | 60.25 | -0.25 (-0.41%) | 4,898,963 |
18 Dec 2019 | USD | 60.92 | 61.04 | 60.44 | 60.5 | 60.5 | -0.25 (-0.41%) | 6,273,766 |
17 Dec 2019 | USD | 60.71 | 60.96 | 60.5 | 60.75 | 60.75 | +0.15 (+0.25%) | 4,755,645 |
16 Dec 2019 | USD | 60.72 | 61.26 | 60.53 | 60.6 | 60.6 | +0.23 (+0.38%) | 6,259,410 |
13 Dec 2019 | USD | 60.83 | 60.83 | 59.85 | 60.37 | 60.37 | -0.49 (-0.81%) | 3,525,110 |
12 Dec 2019 | USD | 60.55 | 61.08 | 60.135 | 60.86 | 60.86 | +0.47 (+0.78%) | 3,981,073 |
11 Dec 2019 | USD | 60.21 | 60.44 | 59.9 | 60.39 | 60.39 | +0.15 (+0.25%) | 4,059,869 |
10 Dec 2019 | USD | 60.4 | 60.51 | 59.99 | 60.24 | 60.24 | -0.12 (-0.20%) | 4,117,662 |
9 Dec 2019 | USD | 60.02 | 60.59 | 60.02 | 60.36 | 60.36 | +0.52 (+0.87%) | 5,445,341 |
6 Dec 2019 | USD | 60.06 | 60.49 | 59.75 | 59.84 | 59.84 | +0.27 (+0.45%) | 4,901,922 |
5 Dec 2019 | USD | 60.05 | 60.06 | 59.18 | 59.57 | 59.57 | -0.31 (-0.52%) | 5,160,528 |
4 Dec 2019 | USD | 59.75 | 60.16 | 59.5 | 59.88 | 59.88 | +0.38 (+0.64%) | 4,481,525 |
3 Dec 2019 | USD | 59.88 | 60.17 | 59.3682 | 59.5 | 59.5 | -0.9 (-1.49%) | 6,227,867 |
2 Dec 2019 | USD | 61.21 | 61.41 | 60.34 | 60.4 | 60.4 | -0.73 (-1.19%) | 4,832,724 |
29 Nov 2019 | USD | 61.11 | 61.5 | 60.865 | 61.13 | 61.13 | +0.16 (+0.26%) | 2,425,490 |
28 Nov 2019 | USD | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 60.62 | 61.23 | 60.395 | 60.97 | 60.97 | +0.62 (+1.03%) | 5,237,221 |
26 Nov 2019 | USD | 59.15 | 60.7 | 59.1 | 60.35 | 60.35 | +1 (+1.68%) | 15,894,670 |
25 Nov 2019 | USD | 59.3 | 59.825 | 58.981 | 59.35 | 59.35 | +0.17 (+0.29%) | 5,297,950 |
22 Nov 2019 | USD | 59.23 | 59.49 | 58.61 | 59.18 | 59.18 | +0.06 (+0.10%) | 6,193,757 |
21 Nov 2019 | USD | 59.13 | 59.87 | 58.995 | 59.12 | 59.12 | -0.2 (-0.34%) | 6,924,258 |
20 Nov 2019 | USD | 60.56 | 60.78 | 58.7 | 59.32 | 59.32 | -1.32 (-2.18%) | 8,678,287 |
19 Nov 2019 | USD | 60.28 | 61.69 | 59.81 | 60.64 | 60.64 | +1.09 (+1.83%) | 11,468,190 |
18 Nov 2019 | USD | 59.7 | 59.88 | 59.12 | 59.55 | 59.55 | -0.27 (-0.45%) | 7,023,973 |
15 Nov 2019 | USD | 59.72 | 59.955 | 59 | 59.82 | 59.82 | +0.64 (+1.08%) | 4,753,593 |
14 Nov 2019 | USD | 58.55 | 59.24 | 58.305 | 59.18 | 59.18 | +0.74 (+1.27%) | 3,323,592 |
13 Nov 2019 | USD | 58.26 | 58.65 | 57.63 | 58.44 | 58.44 | +0.04 (+0.07%) | 3,998,616 |
12 Nov 2019 | USD | 58.4 | 58.84 | 58.16 | 58.4 | 58.4 | -0.15 (-0.26%) | 3,496,829 |