| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | USD | 78.92 | 79.19 | 77.6668 | 77.87 | 25.9567 | -0.45 (-0.57%) | 3,097,688 |
| 6 Feb 2020 | USD | 78.52 | 78.65 | 77.79 | 78.32 | 26.1067 | +0.15 (+0.19%) | 2,262,101 |
| 5 Feb 2020 | USD | 78.81 | 78.81 | 77.895 | 78.17 | 26.0567 | +0.4 (+0.51%) | 3,599,047 |
| 4 Feb 2020 | USD | 78.25 | 78.55 | 77.55 | 77.77 | 25.9233 | +0.67 (+0.87%) | 2,937,824 |
| 3 Feb 2020 | USD | 77.18 | 77.59 | 76.67 | 77.1 | 25.7 | +0.76 (+1.00%) | 3,439,678 |
| 31 Jan 2020 | USD | 77.28 | 77.37 | 75.875 | 76.34 | 25.4467 | -1.44 (-1.85%) | 4,648,987 |
| 30 Jan 2020 | USD | 76.41 | 77.845 | 76.35 | 77.78 | 25.9267 | +0.25 (+0.32%) | 3,225,793 |
| 29 Jan 2020 | USD | 76.73 | 78.4 | 76.5 | 77.53 | 25.8433 | +1.31 (+1.72%) | 4,944,568 |
| 28 Jan 2020 | USD | 75.72 | 76.63 | 75.3 | 76.22 | 25.4067 | +1.05 (+1.40%) | 3,653,356 |
| 27 Jan 2020 | USD | 75 | 75.83 | 74.61 | 75.17 | 25.0567 | -1.53 (-1.99%) | 3,677,943 |
| 24 Jan 2020 | USD | 76.68 | 77.04 | 76.04 | 76.7 | 25.5667 | +0.06 (+0.08%) | 3,604,050 |
| 23 Jan 2020 | USD | 74.54 | 76.72 | 73.94 | 76.64 | 25.5467 | +2.03 (+2.72%) | 4,368,600 |
| 22 Jan 2020 | USD | 75.12 | 75.19 | 74.225 | 74.61 | 24.87 | -0.22 (-0.29%) | 4,259,913 |
| 21 Jan 2020 | USD | 75.72 | 76.06 | 74.65 | 74.83 | 24.9433 | -1.57 (-2.05%) | 4,927,192 |
| 17 Jan 2020 | USD | 75.5 | 77.19 | 75.19 | 76.4 | 25.4667 | -0.34 (-0.44%) | 10,446,824 |
| 16 Jan 2020 | USD | 75.65 | 76.85 | 75.65 | 76.74 | 25.58 | +1.75 (+2.33%) | 7,035,542 |
| 15 Jan 2020 | USD | 74.51 | 75.58 | 74.38 | 74.99 | 24.9967 | +0.33 (+0.44%) | 4,785,190 |
| 14 Jan 2020 | USD | 74.48 | 75.32 | 74.21 | 74.66 | 24.8867 | -0.03 (-0.04%) | 3,083,345 |
| 13 Jan 2020 | USD | 73.37 | 74.765 | 73.15 | 74.69 | 24.8967 | +1.33 (+1.81%) | 3,552,134 |
| 10 Jan 2020 | USD | 73.72 | 73.8598 | 73.265 | 73.36 | 24.4533 | -0.38 (-0.52%) | 2,036,527 |
| 9 Jan 2020 | USD | 73.4 | 73.75 | 73.22 | 73.74 | 24.58 | +0.36 (+0.49%) | 2,154,302 |
| 8 Jan 2020 | USD | 73.47 | 73.83 | 73.07 | 73.38 | 24.46 | +0.38 (+0.52%) | 2,870,862 |
| 7 Jan 2020 | USD | 72.7 | 73.53 | 72.16 | 73 | 24.3333 | +0.49 (+0.68%) | 4,787,017 |
| 6 Jan 2020 | USD | 72.18 | 72.75 | 71.74 | 72.51 | 24.17 | -0.38 (-0.52%) | 4,878,819 |
| 3 Jan 2020 | USD | 72 | 72.94 | 71.63 | 72.89 | 24.2967 | -0.3 (-0.41%) | 3,326,341 |
| 2 Jan 2020 | USD | 72.82 | 73.19 | 72.25 | 73.19 | 24.3967 | +0.83 (+1.15%) | 2,830,179 |
| 31 Dec 2019 | USD | 72.18 | 72.78 | 72.0904 | 72.36 | 24.12 | +0.02 (+0.03%) | 2,079,474 |
| 30 Dec 2019 | USD | 72.83 | 72.99 | 72.09 | 72.34 | 24.1133 | -0.51 (-0.70%) | 1,892,233 |
| 27 Dec 2019 | USD | 72.94 | 73.11 | 72.61 | 72.85 | 24.2833 | -0.02 (-0.03%) | 2,050,872 |
| 26 Dec 2019 | USD | 73 | 73.23 | 72.39 | 72.87 | 24.29 | -0.11 (-0.15%) | 1,678,008 |
