Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | USD | 53.96 | 54.25 | 53.7 | 53.81 | 53.81 | -0.02 (-0.04%) | 1,788,200 |
1 Jul 2020 | USD | 53.8 | 54.08 | 53.78 | 53.83 | 53.83 | -0.11 (-0.20%) | 1,397,100 |
30 Jun 2020 | USD | 53.71 | 54.02 | 53.63 | 53.94 | 53.94 | +0.23 (+0.43%) | 2,169,800 |
29 Jun 2020 | USD | 53.95 | 54.02 | 53.66 | 53.71 | 53.71 | -0.22 (-0.41%) | 1,166,400 |
26 Jun 2020 | USD | 54.18 | 54.27 | 53.73 | 53.93 | 53.93 | -0.17 (-0.31%) | 1,557,000 |
25 Jun 2020 | USD | 53.94 | 54.28 | 53.81 | 54.1 | 54.1 | +0.09 (+0.17%) | 1,682,100 |
24 Jun 2020 | USD | 54 | 54.24 | 53.66 | 54.01 | 54.01 | -0.03 (-0.06%) | 1,196,500 |
23 Jun 2020 | USD | 54.47 | 54.47 | 53.93 | 54.04 | 54.04 | -0.23 (-0.42%) | 2,569,900 |
22 Jun 2020 | USD | 54.23 | 54.45 | 53.96 | 54.27 | 54.27 | -0.23 (-0.42%) | 2,434,800 |
19 Jun 2020 | USD | 54.3 | 54.5 | 54.12 | 54.5 | 54.5 | +0.28 (+0.52%) | 4,140,000 |
18 Jun 2020 | USD | 54.34 | 54.6 | 54.2 | 54.22 | 54.22 | -0.02 (-0.04%) | 3,442,000 |
17 Jun 2020 | USD | 54.36 | 54.63 | 54.2 | 54.24 | 54.24 | -0.14 (-0.26%) | 5,130,000 |
16 Jun 2020 | USD | 54.88 | 54.91 | 54.31 | 54.38 | 54.38 | -0.2 (-0.37%) | 7,721,200 |
15 Jun 2020 | USD | 54.25 | 55.18 | 54.25 | 54.58 | 54.58 | +4.76 (+9.55%) | 8,865,700 |
12 Jun 2020 | USD | 50.38 | 50.53 | 48.94 | 49.82 | 49.82 | -0.08 (-0.16%) | 1,052,500 |
11 Jun 2020 | USD | 50.09 | 50.51 | 49.7 | 49.9 | 49.9 | -1.05 (-2.06%) | 707,100 |
10 Jun 2020 | USD | 50.56 | 51.18 | 50.21 | 50.95 | 50.95 | +0.47 (+0.93%) | 500,700 |
9 Jun 2020 | USD | 50.88 | 50.97 | 50.04 | 50.48 | 50.48 | -0.53 (-1.04%) | 1,464,000 |
8 Jun 2020 | USD | 51.27 | 51.73 | 50.71 | 51.01 | 51.01 | -0.02 (-0.04%) | 975,300 |
5 Jun 2020 | USD | 51.02 | 51.5 | 50.61 | 51.03 | 51.03 | +0.8 (+1.59%) | 696,900 |
4 Jun 2020 | USD | 50.47 | 50.7 | 50.02 | 50.23 | 50.23 | -0.38 (-0.75%) | 592,300 |
3 Jun 2020 | USD | 50.1 | 51.29 | 50.05 | 50.61 | 50.61 | +0.8 (+1.61%) | 870,300 |
2 Jun 2020 | USD | 50.25 | 51 | 49.7 | 49.81 | 49.81 | -0.12 (-0.24%) | 591,900 |
1 Jun 2020 | USD | 48.03 | 50.31 | 47.76 | 49.93 | 49.93 | +1.92 (+4.00%) | 1,055,900 |
29 May 2020 | USD | 48 | 48.24 | 46.7 | 48.01 | 48.01 | +0.03 (+0.06%) | 1,909,700 |
28 May 2020 | USD | 48.26 | 48.43 | 47.7 | 47.98 | 47.98 | -0.02 (-0.04%) | 1,453,300 |
27 May 2020 | USD | 48.98 | 49.01 | 47.68 | 48 | 48 | -0.74 (-1.52%) | 995,200 |
26 May 2020 | USD | 50.17 | 50.46 | 48.71 | 48.74 | 48.74 | -0.82 (-1.65%) | 859,000 |
22 May 2020 | USD | 50.07 | 50.22 | 49.51 | 49.56 | 49.56 | -0.69 (-1.37%) | 1,092,800 |
21 May 2020 | USD | 50.5 | 50.78 | 50.13 | 50.25 | 50.25 | -0.5 (-0.99%) | 873,300 |