Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 39.71 | 41.13 | 39.4 | 40.12 | 40.12 | -1.03 (-2.50%) | 754,100 |
4 Sep 2020 | USD | 42.65 | 42.992 | 39.19 | 41.15 | 41.15 | -1.68 (-3.92%) | 1,743,700 |
3 Sep 2020 | USD | 44.99 | 45 | 42.25 | 42.83 | 42.83 | -3.85 (-8.25%) | 2,272,700 |
2 Sep 2020 | USD | 47.85 | 47.85 | 45.594 | 46.68 | 46.68 | -0.37 (-0.79%) | 1,621,600 |
1 Sep 2020 | USD | 45.57 | 47.05 | 45.5 | 47.05 | 47.05 | +2.32 (+5.19%) | 861,400 |
31 Aug 2020 | USD | 44.31 | 44.83 | 44.154 | 44.73 | 44.73 | +0.45 (+1.02%) | 425,200 |
28 Aug 2020 | USD | 44.21 | 44.755 | 44.13 | 44.28 | 44.28 | +0.43 (+0.98%) | 569,100 |
27 Aug 2020 | USD | 43.906 | 44.28 | 43.22 | 43.85 | 43.85 | +0.07 (+0.16%) | 569,800 |
26 Aug 2020 | USD | 42.596 | 44.11 | 42.52 | 43.78 | 43.78 | +1.9 (+4.54%) | 1,197,100 |
25 Aug 2020 | USD | 41.18 | 41.92 | 40.68 | 41.88 | 41.88 | +0.7 (+1.70%) | 518,900 |
24 Aug 2020 | USD | 41.89 | 42 | 40.771 | 41.18 | 41.18 | -0.37 (-0.89%) | 725,700 |
21 Aug 2020 | USD | 42.08 | 42.21 | 41.36 | 41.55 | 41.55 | -0.58 (-1.38%) | 1,351,000 |
20 Aug 2020 | USD | 40.61 | 42.21 | 40.58 | 42.13 | 42.13 | +1.29 (+3.16%) | 603,400 |
19 Aug 2020 | USD | 40.97 | 41.26 | 40.281 | 40.84 | 40.84 | -0.08 (-0.20%) | 329,400 |
18 Aug 2020 | USD | 40.66 | 40.92 | 40.316 | 40.92 | 40.92 | +0.49 (+1.21%) | 411,200 |
17 Aug 2020 | USD | 39.84 | 40.505 | 39.8 | 40.43 | 40.43 | +0.88 (+2.23%) | 539,200 |
14 Aug 2020 | USD | 40.11 | 40.28 | 39.4 | 39.55 | 39.55 | -0.37 (-0.93%) | 387,900 |
13 Aug 2020 | USD | 39.11 | 40.37 | 39.11 | 39.92 | 39.92 | +1.055 (+2.71%) | 439,300 |
12 Aug 2020 | USD | 38.67 | 39.415 | 38.56 | 38.865 | 38.865 | +0.425 (+1.11%) | 637,300 |
11 Aug 2020 | USD | 38.79 | 39.39 | 38.08 | 38.44 | 38.44 | -0.62 (-1.59%) | 942,800 |
10 Aug 2020 | USD | 40.38 | 40.44 | 38.5 | 39.06 | 39.06 | -1.08 (-2.69%) | 1,656,000 |
7 Aug 2020 | USD | 41.65 | 41.665 | 39.53 | 40.14 | 40.14 | -2.05 (-4.86%) | 1,434,700 |
6 Aug 2020 | USD | 42.57 | 42.74 | 41.56 | 42.19 | 42.19 | -1.11 (-2.56%) | 669,600 |
5 Aug 2020 | USD | 43 | 43.61 | 42.9 | 43.3 | 43.3 | +0.15 (+0.35%) | 1,037,100 |
4 Aug 2020 | USD | 43.27 | 43.27 | 42.558 | 43.15 | 43.15 | 0.0 (0.0%) | 675,600 |
3 Aug 2020 | USD | 42.31 | 43.2 | 42.19 | 43.15 | 43.15 | +1.32 (+3.16%) | 929,900 |
31 Jul 2020 | USD | 41.96 | 41.96 | 40.72 | 41.83 | 41.83 | +0.4 (+0.97%) | 543,800 |
30 Jul 2020 | USD | 40.72 | 41.57 | 40.2196 | 41.43 | 41.43 | +0.39 (+0.95%) | 632,448 |
29 Jul 2020 | USD | 40.25 | 41.25 | 40.25 | 41.04 | 41.04 | +1.45 (+3.66%) | 608,290 |
28 Jul 2020 | USD | 39.85 | 40.3 | 39.56 | 39.59 | 39.59 | -0.26 (-0.65%) | 321,838 |