| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | USD | 49.48 | 49.48 | 48.28 | 48.85 | 48.85 | -0.88 (-1.77%) | 22,110,648 |
| 6 Feb 2020 | USD | 49.53 | 49.97 | 49 | 49.73 | 49.73 | +0.22 (+0.44%) | 22,417,811 |
| 5 Feb 2020 | USD | 49.3 | 50.5 | 48.94 | 49.51 | 49.51 | +0.04 (+0.08%) | 30,460,908 |
| 4 Feb 2020 | USD | 48.8 | 50.3 | 48.75 | 49.47 | 49.47 | +0.98 (+2.02%) | 30,937,981 |
| 3 Feb 2020 | USD | 46.72 | 48.8 | 46.72 | 48.49 | 48.49 | -3.42 (-6.59%) | 33,451,373 |
| 31 Jan 2020 | USD | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.0 (0.0%) | 0 |
| 30 Jan 2020 | USD | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.0 (0.0%) | 0 |
| 29 Jan 2020 | USD | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.0 (0.0%) | 0 |
| 28 Jan 2020 | USD | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.0 (0.0%) | 0 |
| 27 Jan 2020 | USD | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.0 (0.0%) | 0 |
| 24 Jan 2020 | USD | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.0 (0.0%) | 0 |
| 23 Jan 2020 | USD | 53.8 | 53.8 | 50.92 | 51.91 | 51.91 | -2.01 (-3.73%) | 24,097,403 |
| 22 Jan 2020 | USD | 53.4 | 54.17 | 53.02 | 53.92 | 53.92 | +0.14 (+0.26%) | 11,202,786 |
| 21 Jan 2020 | USD | 54.71 | 54.78 | 52.89 | 53.78 | 53.78 | -0.75 (-1.38%) | 15,582,329 |
| 20 Jan 2020 | USD | 54.11 | 54.9 | 53.88 | 54.53 | 54.53 | +0.61 (+1.13%) | 11,263,316 |
| 17 Jan 2020 | USD | 54.26 | 54.4 | 53.66 | 53.92 | 53.92 | -0.19 (-0.35%) | 7,658,252 |
| 16 Jan 2020 | USD | 54.34 | 55.13 | 53.9 | 54.11 | 54.11 | +0.15 (+0.28%) | 9,710,876 |
| 15 Jan 2020 | USD | 55 | 55.03 | 53.57 | 53.96 | 53.96 | -1.11 (-2.02%) | 12,622,778 |
| 14 Jan 2020 | USD | 54.55 | 55.86 | 54.55 | 55.07 | 55.07 | +0.67 (+1.23%) | 18,304,321 |
| 13 Jan 2020 | USD | 54.49 | 54.6 | 53.35 | 54.4 | 54.4 | +0.04 (+0.07%) | 14,425,518 |
| 10 Jan 2020 | USD | 55.36 | 55.47 | 53.53 | 54.36 | 54.36 | -1 (-1.81%) | 18,782,492 |
| 9 Jan 2020 | USD | 54.67 | 55.56 | 54 | 55.36 | 55.36 | +1.11 (+2.05%) | 12,766,954 |
| 8 Jan 2020 | USD | 54.82 | 54.99 | 53.8 | 54.25 | 54.25 | -0.53 (-0.97%) | 16,752,874 |
| 7 Jan 2020 | USD | 55.2 | 55.99 | 54.59 | 54.78 | 54.78 | -0.42 (-0.76%) | 20,063,006 |
| 6 Jan 2020 | USD | 56.7 | 57.35 | 53.65 | 55.2 | 55.2 | -1.74 (-3.06%) | 27,494,534 |
| 3 Jan 2020 | USD | 55.9 | 57.76 | 55.9 | 56.94 | 56.94 | +1.05 (+1.88%) | 17,784,857 |
| 2 Jan 2020 | USD | 56.5 | 57.6 | 55.69 | 55.89 | 55.89 | -0.28 (-0.50%) | 21,337,965 |
| 31 Dec 2019 | USD | 56 | 57.19 | 55.68 | 56.17 | 56.17 | +0.12 (+0.21%) | 14,206,842 |
| 30 Dec 2019 | USD | 54.59 | 56.55 | 54.52 | 56.05 | 56.05 | +1.65 (+3.03%) | 18,987,502 |
| 27 Dec 2019 | USD | 52.15 | 54.85 | 52.1 | 54.4 | 54.4 | +2.05 (+3.92%) | 20,954,580 |
