Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 62.08 | 63.68 | 60.9 | 62.81 | 62.81 | +0.34 (+0.54%) | 576,900 |
1 Dec 2020 | USD | 63.99 | 64.13 | 61.2 | 62.47 | 62.47 | -0.7 (-1.11%) | 745,400 |
30 Nov 2020 | USD | 64.28 | 64.29 | 61.83 | 63.17 | 63.17 | -1.01 (-1.57%) | 1,182,300 |
27 Nov 2020 | USD | 63.01 | 64.37 | 62.69 | 64.18 | 64.18 | +0.6 (+0.94%) | 361,600 |
25 Nov 2020 | USD | 61.84 | 64.11 | 61.67 | 63.58 | 63.58 | +1.47 (+2.37%) | 778,000 |
24 Nov 2020 | USD | 62.61 | 63 | 61.9 | 62.11 | 62.11 | +0.48 (+0.78%) | 887,500 |
23 Nov 2020 | USD | 62.54 | 63.12 | 60.99 | 61.63 | 61.63 | -0.15 (-0.24%) | 1,422,900 |
20 Nov 2020 | USD | 60.1 | 61.99 | 59.2 | 61.78 | 61.78 | +1.55 (+2.57%) | 1,233,300 |
19 Nov 2020 | USD | 57.99 | 60.43 | 57.74 | 60.23 | 60.23 | +2.75 (+4.78%) | 1,077,000 |
18 Nov 2020 | USD | 57.45 | 58.82 | 57.03 | 57.48 | 57.48 | -0.39 (-0.67%) | 1,954,600 |
17 Nov 2020 | USD | 57.27 | 57.98 | 55.8 | 57.87 | 57.87 | +0.55 (+0.96%) | 1,566,600 |
16 Nov 2020 | USD | 56.73 | 57.89 | 56.11 | 57.32 | 57.32 | +0.19 (+0.33%) | 1,955,800 |
13 Nov 2020 | USD | 56.51 | 58.42 | 56.4 | 57.13 | 57.13 | +1.48 (+2.66%) | 1,486,300 |
12 Nov 2020 | USD | 55.79 | 57.17 | 55.12 | 55.65 | 55.65 | -0.49 (-0.87%) | 917,800 |
11 Nov 2020 | USD | 56.09 | 56.5 | 53.84 | 56.14 | 56.14 | +0.5 (+0.90%) | 1,203,500 |
10 Nov 2020 | USD | 51.25 | 56.14 | 50.53 | 55.64 | 55.64 | +4.19 (+8.14%) | 3,338,900 |
9 Nov 2020 | USD | 59.64 | 59.75 | 50.45 | 51.45 | 51.45 | -7.3 (-12.43%) | 4,132,000 |
6 Nov 2020 | USD | 61.18 | 62.72 | 58.11 | 58.75 | 58.75 | -1.16 (-1.94%) | 1,724,400 |
5 Nov 2020 | USD | 53.34 | 60.93 | 51.79 | 59.91 | 59.91 | +8.49 (+16.51%) | 5,417,100 |
4 Nov 2020 | USD | 48.87 | 51.61 | 47.66 | 51.42 | 51.42 | +2.62 (+5.37%) | 977,200 |
3 Nov 2020 | USD | 49.78 | 50.28 | 48.55 | 48.8 | 48.8 | -0.29 (-0.59%) | 742,000 |
2 Nov 2020 | USD | 49.85 | 50.2 | 48.27 | 49.09 | 49.09 | -0.39 (-0.79%) | 711,300 |
30 Oct 2020 | USD | 51.99 | 52.35 | 48.65 | 49.48 | 49.48 | -2.77 (-5.30%) | 1,704,500 |
29 Oct 2020 | USD | 52.14 | 52.83 | 51.22 | 52.25 | 52.25 | -0.02 (-0.04%) | 716,500 |
28 Oct 2020 | USD | 52.47 | 53.04 | 51.34 | 52.27 | 52.27 | -0.8 (-1.51%) | 986,500 |
27 Oct 2020 | USD | 51.19 | 53.57 | 50.56 | 53.07 | 53.07 | +2.42 (+4.78%) | 1,203,400 |
26 Oct 2020 | USD | 50 | 50.99 | 49.54 | 50.65 | 50.65 | -0.09 (-0.18%) | 740,700 |
23 Oct 2020 | USD | 50.68 | 51.09 | 49.68 | 50.74 | 50.74 | +0.37 (+0.73%) | 587,900 |
22 Oct 2020 | USD | 51.34 | 51.6 | 49.64 | 50.37 | 50.37 | -0.92 (-1.79%) | 502,000 |
21 Oct 2020 | USD | 51.52 | 52.58 | 50.74 | 51.29 | 51.29 | +0.06 (+0.12%) | 524,011 |