| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 64.48 | 64.48 | 63.49 | 63.55 | 63.55 | -0.81 (-1.26%) | 544,286 |
| 20 Dec 2019 | USD | 63.31 | 64.4 | 63.05 | 64.36 | 64.36 | +1.28 (+2.03%) | 1,535,400 |
| 19 Dec 2019 | USD | 62.93 | 63.265 | 62.64 | 63.08 | 63.08 | +0.03 (+0.05%) | 874,335 |
| 18 Dec 2019 | USD | 63.88 | 64.09 | 62.83 | 63.05 | 63.05 | -0.88 (-1.38%) | 1,153,545 |
| 17 Dec 2019 | USD | 63.6 | 63.94 | 63.16 | 63.93 | 63.93 | +0.46 (+0.72%) | 691,919 |
| 16 Dec 2019 | USD | 63.3 | 64.055 | 63.01 | 63.47 | 63.47 | +0.33 (+0.52%) | 1,695,350 |
| 13 Dec 2019 | USD | 62.29 | 63.15 | 62.093 | 63.14 | 63.14 | +0.79 (+1.27%) | 924,012 |
| 12 Dec 2019 | USD | 62.27 | 62.79 | 61.93 | 62.35 | 62.35 | -0.1 (-0.16%) | 1,409,050 |
| 11 Dec 2019 | USD | 62.8 | 62.8 | 62.13 | 62.45 | 62.45 | -0.2 (-0.32%) | 1,368,456 |
| 10 Dec 2019 | USD | 63.09 | 63.25 | 62.42 | 62.65 | 62.65 | -0.43 (-0.68%) | 660,671 |
| 9 Dec 2019 | USD | 63.5 | 63.56 | 62.92 | 63.08 | 63.08 | -0.23 (-0.36%) | 829,593 |
| 6 Dec 2019 | USD | 63.04 | 63.48 | 62.73 | 63.31 | 63.31 | +0.53 (+0.84%) | 1,161,196 |
| 5 Dec 2019 | USD | 62.74 | 63.03 | 62.55 | 62.78 | 62.78 | +0.12 (+0.19%) | 1,128,604 |
| 4 Dec 2019 | USD | 62.77 | 62.89 | 61.91 | 62.66 | 62.66 | +0.16 (+0.26%) | 1,478,054 |
| 3 Dec 2019 | USD | 61.92 | 62.63 | 61.86 | 62.5 | 62.5 | -0.13 (-0.21%) | 1,236,851 |
| 2 Dec 2019 | USD | 62.9 | 62.97 | 61.7623 | 62.63 | 62.63 | -0.38 (-0.60%) | 993,334 |
| 29 Nov 2019 | USD | 63.17 | 63.62 | 62.975 | 63.01 | 63.01 | -0.21 (-0.33%) | 961,724 |
| 28 Nov 2019 | USD | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 63.02 | 63.49 | 62.42 | 63.22 | 63.22 | +0.41 (+0.65%) | 1,390,073 |
| 26 Nov 2019 | USD | 62.05 | 62.97 | 61.6 | 62.81 | 62.81 | +0.97 (+1.57%) | 14,179,600 |
| 25 Nov 2019 | USD | 61.46 | 62.54 | 61.43 | 61.84 | 61.84 | +0.55 (+0.90%) | 1,567,738 |
| 22 Nov 2019 | USD | 61.35 | 61.64 | 60.82 | 61.29 | 61.29 | +0.03 (+0.05%) | 1,246,999 |
| 21 Nov 2019 | USD | 61.52 | 61.76 | 61.24 | 61.26 | 61.26 | -0.16 (-0.26%) | 1,091,227 |
| 20 Nov 2019 | USD | 61.14 | 61.81 | 60.77 | 61.42 | 61.42 | +0.43 (+0.71%) | 1,699,775 |
| 19 Nov 2019 | USD | 60.3 | 61.23 | 60.3 | 60.99 | 60.99 | +0.7 (+1.16%) | 1,270,493 |
| 18 Nov 2019 | USD | 60.34 | 60.7 | 60.01 | 60.29 | 60.29 | -0.05 (-0.08%) | 1,194,011 |
| 15 Nov 2019 | USD | 60.22 | 60.5599 | 59.675 | 60.34 | 60.34 | +0.84 (+1.41%) | 1,833,874 |
| 14 Nov 2019 | USD | 58.7 | 59.62 | 58.47 | 59.5 | 59.5 | +0.85 (+1.45%) | 1,259,825 |
| 13 Nov 2019 | USD | 57.94 | 58.9 | 57.655 | 58.65 | 58.65 | +0.8 (+1.38%) | 1,232,670 |
| 12 Nov 2019 | USD | 57.39 | 58.28 | 56.9 | 57.85 | 57.85 | +1.02 (+1.79%) | 1,643,075 |
