| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 77.89 | 78.11 | 77.41 | 77.58 | 77.58 | +1.39 (+1.82%) | 323,531 |
| 3 Feb 2020 | USD | 76.34 | 77.52 | 76.08 | 76.19 | 76.19 | -0.44 (-0.57%) | 352,171 |
| 31 Jan 2020 | USD | 77.44 | 77.48 | 76.4 | 76.63 | 76.63 | -1.6 (-2.05%) | 629,074 |
| 30 Jan 2020 | USD | 77.27 | 78.25 | 77.14 | 78.23 | 78.23 | +0.1 (+0.13%) | 447,815 |
| 29 Jan 2020 | USD | 79.07 | 79.76 | 77.99 | 78.13 | 78.13 | -0.11 (-0.14%) | 772,460 |
| 28 Jan 2020 | USD | 77.19 | 78.9994 | 76.57 | 78.24 | 78.24 | +3.97 (+5.35%) | 1,837,960 |
| 27 Jan 2020 | USD | 75.36 | 75.43 | 74.105 | 74.27 | 74.27 | -3.08 (-3.98%) | 1,094,442 |
| 24 Jan 2020 | USD | 78.62 | 78.8 | 76.62 | 77.35 | 77.35 | -2.29 (-2.88%) | 567,931 |
| 23 Jan 2020 | USD | 79.38 | 79.75 | 77.79 | 79.64 | 79.64 | -0.14 (-0.18%) | 386,964 |
| 22 Jan 2020 | USD | 79.06 | 80.67 | 79.06 | 79.78 | 79.78 | +0.06 (+0.08%) | 545,024 |
| 21 Jan 2020 | USD | 80.29 | 80.55 | 78.885 | 79.72 | 79.72 | -1.52 (-1.87%) | 1,083,939 |
| 17 Jan 2020 | USD | 81.29 | 81.77 | 80.995 | 81.24 | 81.24 | -0.45 (-0.55%) | 817,198 |
| 16 Jan 2020 | USD | 79.6 | 81.72 | 79.49 | 81.69 | 81.69 | +1.95 (+2.45%) | 633,712 |
| 15 Jan 2020 | USD | 79.34 | 80.3 | 79.34 | 79.74 | 79.74 | +0.3 (+0.38%) | 630,862 |
| 14 Jan 2020 | USD | 78.47 | 80.26 | 78.47 | 79.44 | 79.44 | +1.1 (+1.40%) | 1,576,720 |
| 13 Jan 2020 | USD | 78.45 | 79.24 | 78.09 | 78.34 | 78.34 | -0.95 (-1.20%) | 1,084,954 |
| 10 Jan 2020 | USD | 80.19 | 80.49 | 79.21 | 79.29 | 79.29 | -1.68 (-2.07%) | 859,097 |
| 9 Jan 2020 | USD | 82.21 | 82.37 | 80.79 | 80.97 | 80.97 | -1.11 (-1.35%) | 420,180 |
| 8 Jan 2020 | USD | 81.39 | 82.61 | 80.98 | 82.08 | 82.08 | +0.09 (+0.11%) | 428,800 |
| 7 Jan 2020 | USD | 81.81 | 82.33 | 81.53 | 81.99 | 81.99 | -0.06 (-0.07%) | 323,760 |
| 6 Jan 2020 | USD | 82.17 | 82.68 | 81.03 | 82.05 | 82.05 | -1.29 (-1.55%) | 247,615 |
| 3 Jan 2020 | USD | 83.8 | 84.17 | 83.17 | 83.34 | 83.34 | -2.41 (-2.81%) | 280,911 |
| 2 Jan 2020 | USD | 85.62 | 85.75 | 84.98 | 85.75 | 85.75 | +1.34 (+1.59%) | 328,985 |
| 31 Dec 2019 | USD | 84.33 | 85.16 | 84.33 | 84.41 | 84.41 | -0.26 (-0.31%) | 166,334 |
| 30 Dec 2019 | USD | 85.52 | 85.52 | 84.55 | 84.67 | 84.67 | -1.05 (-1.22%) | 203,134 |
| 27 Dec 2019 | USD | 85.99 | 86.22 | 85.56 | 85.72 | 85.72 | +0.28 (+0.33%) | 270,096 |
| 26 Dec 2019 | USD | 85.84 | 85.99 | 85.02 | 85.44 | 85.44 | +0.16 (+0.19%) | 83,420 |
| 25 Dec 2019 | USD | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 85.81 | 85.84 | 85.11 | 85.28 | 85.28 | -0.33 (-0.39%) | 69,744 |
| 23 Dec 2019 | USD | 85.38 | 85.79 | 85.14 | 85.61 | 85.61 | -0.36 (-0.42%) | 245,353 |
