Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 45.85 | 46.04 | 44.13 | 44.52 | 44.52 | -2.46 (-5.24%) | 3,916,786 |
10 Mar 2020 | USD | 46.4 | 46.99 | 44.62 | 46.98 | 46.98 | +1.4 (+3.07%) | 3,232,195 |
9 Mar 2020 | USD | 46.5 | 47.05 | 45.33 | 45.58 | 45.58 | -2.73 (-5.65%) | 3,710,146 |
6 Mar 2020 | USD | 47.58 | 48.45 | 46.46 | 48.31 | 48.31 | -0.43 (-0.88%) | 1,929,404 |
5 Mar 2020 | USD | 48.61 | 49.16 | 48.14 | 48.74 | 48.74 | -0.61 (-1.24%) | 1,439,030 |
4 Mar 2020 | USD | 48.07 | 49.46 | 48.07 | 49.35 | 49.35 | +1.98 (+4.18%) | 2,033,211 |
3 Mar 2020 | USD | 47.32 | 48.51 | 46.71 | 47.37 | 47.37 | +0.29 (+0.62%) | 2,682,340 |
2 Mar 2020 | USD | 45.33 | 47.22 | 45.16 | 47.08 | 47.08 | +2.1 (+4.67%) | 2,408,867 |
28 Feb 2020 | USD | 46.2 | 46.2 | 44.02 | 44.98 | 44.98 | -2.03 (-4.32%) | 3,679,581 |
27 Feb 2020 | USD | 48.87 | 49.29 | 46.95 | 47.01 | 47.01 | -2.27 (-4.61%) | 3,211,623 |
26 Feb 2020 | USD | 49.59 | 50.145 | 49.25 | 49.28 | 49.28 | -0.21 (-0.42%) | 2,807,562 |
25 Feb 2020 | USD | 50.59 | 50.77 | 49.38 | 49.49 | 49.49 | -1.03 (-2.04%) | 2,645,022 |
24 Feb 2020 | USD | 50.54 | 51.25 | 50.46 | 50.52 | 50.52 | -0.41 (-0.81%) | 1,563,547 |
21 Feb 2020 | USD | 50.67 | 51.02 | 50.6 | 50.93 | 50.93 | +0.2 (+0.39%) | 2,318,310 |
20 Feb 2020 | USD | 50.2 | 50.8 | 50.02 | 50.73 | 50.73 | +0.55 (+1.10%) | 1,907,173 |
19 Feb 2020 | USD | 50.37 | 50.48 | 50.11 | 50.18 | 50.18 | -0.25 (-0.50%) | 1,056,873 |
18 Feb 2020 | USD | 50.43 | 50.56 | 49.9242 | 50.43 | 50.43 | +0.11 (+0.22%) | 1,769,314 |
14 Feb 2020 | USD | 49.76 | 50.33 | 49.69 | 50.32 | 50.32 | +0.71 (+1.43%) | 2,099,585 |
13 Feb 2020 | USD | 49.21 | 49.76 | 49.21 | 49.61 | 49.61 | +0.32 (+0.65%) | 2,366,403 |
12 Feb 2020 | USD | 49.48 | 49.48 | 48.78 | 49.29 | 49.29 | -0.17 (-0.34%) | 2,394,387 |
11 Feb 2020 | USD | 49.51 | 49.805 | 49.28 | 49.46 | 49.46 | +0.06 (+0.12%) | 1,556,092 |
10 Feb 2020 | USD | 49.07 | 49.42 | 48.97 | 49.4 | 49.4 | +0.57 (+1.17%) | 1,154,057 |
7 Feb 2020 | USD | 48.78 | 48.94 | 48.62 | 48.83 | 48.83 | +0.2 (+0.41%) | 770,142 |
6 Feb 2020 | USD | 48.52 | 48.88 | 48.4 | 48.63 | 48.63 | +0.18 (+0.37%) | 800,933 |
5 Feb 2020 | USD | 48.48 | 48.8 | 48.23 | 48.45 | 48.45 | -0.03 (-0.06%) | 909,035 |
4 Feb 2020 | USD | 48.15 | 48.77 | 47.97 | 48.48 | 48.48 | +0.42 (+0.87%) | 1,092,564 |
3 Feb 2020 | USD | 48.13 | 48.52 | 48.02 | 48.06 | 48.06 | +0.15 (+0.31%) | 1,724,196 |
31 Jan 2020 | USD | 48.16 | 48.37 | 47.81 | 47.91 | 47.91 | -0.27 (-0.56%) | 1,534,993 |
30 Jan 2020 | USD | 47.82 | 48.25 | 47.56 | 48.18 | 48.18 | +0.3 (+0.63%) | 937,847 |
29 Jan 2020 | USD | 48.37 | 48.43 | 47.81 | 47.88 | 47.88 | -0.32 (-0.66%) | 1,312,468 |