| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 66.61 | 67.31 | 66.1 | 66.27 | 22.09 | -0.75 (-1.12%) | 6,953,536 |
| 1 Oct 2019 | USD | 69.61 | 70 | 66.7 | 67.02 | 22.34 | -2.25 (-3.25%) | 5,341,153 |
| 30 Sep 2019 | USD | 68.95 | 69.92 | 68.95 | 69.27 | 23.09 | +0.36 (+0.52%) | 3,137,681 |
| 27 Sep 2019 | USD | 69.68 | 70 | 68.55 | 68.91 | 22.97 | -0.51 (-0.73%) | 2,597,743 |
| 26 Sep 2019 | USD | 68.89 | 69.76 | 68.68 | 69.42 | 23.14 | +0.55 (+0.80%) | 2,963,359 |
| 25 Sep 2019 | USD | 68.85 | 69.19 | 68.21 | 68.87 | 22.9567 | +0.24 (+0.35%) | 3,110,392 |
| 24 Sep 2019 | USD | 69.22 | 70.39 | 68.35 | 68.63 | 22.8767 | -0.23 (-0.33%) | 5,397,482 |
| 23 Sep 2019 | USD | 68.61 | 69.06 | 67.97 | 68.86 | 22.9533 | +0.24 (+0.35%) | 4,143,728 |
| 20 Sep 2019 | USD | 70.72 | 71 | 68.415 | 68.62 | 22.8733 | -2.17 (-3.07%) | 13,404,287 |
| 19 Sep 2019 | USD | 71.34 | 71.445 | 70.57 | 70.79 | 23.5967 | -0.36 (-0.51%) | 2,857,741 |
| 18 Sep 2019 | USD | 70.92 | 71.24 | 70.08 | 71.15 | 23.7167 | -0.03 (-0.04%) | 3,678,138 |
| 17 Sep 2019 | USD | 72.36 | 72.36 | 70.751 | 71.18 | 23.7267 | -1.21 (-1.67%) | 3,119,096 |
| 16 Sep 2019 | USD | 71.71 | 72.85 | 71.55 | 72.39 | 24.13 | -0.08 (-0.11%) | 5,189,971 |
| 13 Sep 2019 | USD | 71.98 | 72.745 | 71.98 | 72.47 | 24.1567 | +0.92 (+1.29%) | 5,511,329 |
| 12 Sep 2019 | USD | 71.04 | 71.81 | 70.4707 | 71.55 | 23.85 | +0.58 (+0.82%) | 6,672,922 |
| 11 Sep 2019 | USD | 70.69 | 71.23 | 69.76 | 70.97 | 23.6567 | +0.28 (+0.40%) | 8,121,567 |
| 10 Sep 2019 | USD | 69.04 | 70.81 | 69.03 | 70.69 | 23.5633 | +1.64 (+2.38%) | 6,610,680 |
| 9 Sep 2019 | USD | 67.91 | 69.07 | 67.52 | 69.05 | 23.0167 | +1.53 (+2.27%) | 4,890,831 |
| 6 Sep 2019 | USD | 68.44 | 68.59 | 67.14 | 67.52 | 22.5067 | -0.54 (-0.79%) | 5,419,922 |
| 5 Sep 2019 | USD | 68.01 | 68.78 | 67.96 | 68.06 | 22.6867 | +0.56 (+0.83%) | 5,767,235 |
| 4 Sep 2019 | USD | 66.55 | 67.55 | 66.55 | 67.5 | 22.5 | +1.15 (+1.73%) | 6,065,914 |
| 3 Sep 2019 | USD | 66.34 | 66.72 | 65.44 | 66.35 | 22.1167 | -0.67 (-1.00%) | 3,794,629 |
| 2 Sep 2019 | USD | 67.02 | 67.02 | 67.02 | 67.02 | 22.34 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 67.14 | 67.67 | 66.91 | 67.02 | 22.34 | +0.51 (+0.77%) | 3,860,243 |
| 29 Aug 2019 | USD | 65.9 | 67 | 65.85 | 66.51 | 22.17 | +1.12 (+1.71%) | 4,669,914 |
| 28 Aug 2019 | USD | 64.25 | 65.41 | 64.0693 | 65.39 | 21.7967 | +0.98 (+1.52%) | 3,703,219 |
| 27 Aug 2019 | USD | 65.53 | 65.65 | 64.41 | 64.41 | 21.47 | -0.62 (-0.95%) | 3,526,938 |
| 26 Aug 2019 | USD | 65.24 | 65.6515 | 64.53 | 65.03 | 21.6767 | +0.41 (+0.63%) | 3,951,987 |
| 23 Aug 2019 | USD | 65.7 | 66.25 | 64.27 | 64.62 | 21.54 | -1.52 (-2.30%) | 5,330,550 |
| 22 Aug 2019 | USD | 65.74 | 66.76 | 65.3901 | 66.14 | 22.0467 | +0.8 (+1.22%) | 5,539,260 |
