Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | USD | 51.77 | 51.77 | 50.44 | 50.75 | 50.75 | -0.37 (-0.72%) | 650,200 |
19 May 2020 | USD | 52.01 | 52.3 | 51.1 | 51.12 | 51.12 | -0.82 (-1.58%) | 1,081,900 |
18 May 2020 | USD | 52.03 | 52.24 | 51.51 | 51.94 | 51.94 | +0.05 (+0.10%) | 1,167,000 |
15 May 2020 | USD | 51.05 | 51.92 | 50.84 | 51.89 | 51.89 | +0.63 (+1.23%) | 395,500 |
14 May 2020 | USD | 50.8 | 51.44 | 50.5 | 51.26 | 51.26 | -0.13 (-0.25%) | 645,000 |
13 May 2020 | USD | 51.85 | 51.86 | 50.84 | 51.39 | 51.39 | -0.08 (-0.16%) | 522,300 |
12 May 2020 | USD | 51.88 | 52.01 | 51.15 | 51.47 | 51.47 | -0.1 (-0.19%) | 616,500 |
11 May 2020 | USD | 52.18 | 52.32 | 51.31 | 51.57 | 51.57 | -0.74 (-1.41%) | 459,700 |
8 May 2020 | USD | 52 | 52.52 | 51.82 | 52.31 | 52.31 | +0.31 (+0.60%) | 698,800 |
7 May 2020 | USD | 52.5 | 52.62 | 51.76 | 52 | 52 | 0.0 (0.0%) | 608,900 |
6 May 2020 | USD | 52 | 52.25 | 51.5 | 52 | 52 | +0.44 (+0.85%) | 405,800 |
5 May 2020 | USD | 51.73 | 52.51 | 51.47 | 51.56 | 51.56 | +0.56 (+1.10%) | 469,500 |
4 May 2020 | USD | 51 | 51.72 | 50.66 | 51 | 51 | -0.13 (-0.25%) | 693,300 |
1 May 2020 | USD | 51 | 51.63 | 50.49 | 51.13 | 51.13 | -0.82 (-1.58%) | 809,600 |
30 Apr 2020 | USD | 51.98 | 52.88 | 51.38 | 51.95 | 51.95 | +0.15 (+0.29%) | 1,112,500 |
29 Apr 2020 | USD | 51.7 | 52.13 | 50.74 | 51.8 | 51.8 | +0.87 (+1.71%) | 505,700 |
28 Apr 2020 | USD | 52.01 | 52.01 | 50.35 | 50.93 | 50.93 | -0.95 (-1.83%) | 591,100 |
27 Apr 2020 | USD | 51.99 | 52.48 | 51.51 | 51.88 | 51.88 | +0.5 (+0.97%) | 347,100 |
24 Apr 2020 | USD | 51.22 | 51.61 | 50.9 | 51.38 | 51.38 | +0.25 (+0.49%) | 415,800 |
23 Apr 2020 | USD | 51.9 | 52.2 | 51.02 | 51.13 | 51.13 | -0.81 (-1.56%) | 334,500 |
22 Apr 2020 | USD | 52.39 | 52.8 | 51.68 | 51.94 | 51.94 | -0.11 (-0.21%) | 319,600 |
21 Apr 2020 | USD | 51.6 | 52.27 | 50.81 | 52.05 | 52.05 | +0.05 (+0.10%) | 594,500 |
20 Apr 2020 | USD | 51.56 | 52.8 | 51.56 | 52 | 52 | +0.7 (+1.36%) | 467,300 |
17 Apr 2020 | USD | 51.98 | 52.3 | 51.13 | 51.3 | 51.3 | -0.5 (-0.97%) | 466,000 |
16 Apr 2020 | USD | 51.71 | 52.24 | 51.01 | 51.8 | 51.8 | +0.43 (+0.84%) | 414,500 |
15 Apr 2020 | USD | 51.19 | 51.85 | 50.27 | 51.37 | 51.37 | -0.4 (-0.77%) | 505,800 |
14 Apr 2020 | USD | 52 | 52.99 | 51.63 | 51.77 | 51.77 | -0.14 (-0.27%) | 448,300 |
13 Apr 2020 | USD | 51.79 | 52.13 | 51 | 51.91 | 51.91 | +0.15 (+0.29%) | 415,700 |
9 Apr 2020 | USD | 51.8 | 52.5 | 51.31 | 51.76 | 51.76 | +0.02 (+0.04%) | 485,100 |
8 Apr 2020 | USD | 51.84 | 52.4 | 50.51 | 51.74 | 51.74 | +0.5 (+0.98%) | 555,000 |