| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2019 | USD | 76.9 | 77.12 | 76.295 | 76.58 | 25.5267 | -0.12 (-0.16%) | 3,037,927 |
| 9 Jul 2019 | USD | 76.98 | 77.05 | 76.33 | 76.7 | 25.5667 | -0.52 (-0.67%) | 3,394,825 |
| 8 Jul 2019 | USD | 78.1 | 78.25 | 76.88 | 77.22 | 25.74 | -1.18 (-1.51%) | 2,894,274 |
| 5 Jul 2019 | USD | 78.25 | 78.55 | 77.41 | 78.4 | 26.1333 | -0.28 (-0.36%) | 2,489,237 |
| 4 Jul 2019 | USD | 78.68 | 78.68 | 78.68 | 78.68 | 26.2267 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 78.37 | 78.925 | 78.32 | 78.68 | 26.2267 | +0.4 (+0.51%) | 1,306,157 |
| 2 Jul 2019 | USD | 78.5 | 78.6 | 77.73 | 78.28 | 26.0933 | -0.35 (-0.45%) | 2,994,502 |
| 1 Jul 2019 | USD | 78.56 | 79.4 | 78.045 | 78.63 | 26.21 | +1.26 (+1.63%) | 3,485,352 |
| 28 Jun 2019 | USD | 76.8 | 77.6805 | 76.4228 | 77.37 | 25.79 | +0.92 (+1.20%) | 4,624,585 |
| 27 Jun 2019 | USD | 76.21 | 77.15 | 76.21 | 76.45 | 25.4833 | +0.27 (+0.35%) | 2,278,019 |
| 26 Jun 2019 | USD | 76.37 | 76.78 | 76.17 | 76.18 | 25.3933 | +0.09 (+0.12%) | 2,702,239 |
| 25 Jun 2019 | USD | 77.64 | 77.83 | 75.875 | 76.09 | 25.3633 | -1.43 (-1.84%) | 4,534,800 |
| 24 Jun 2019 | USD | 78.67 | 78.81 | 77.345 | 77.52 | 25.84 | -1.15 (-1.46%) | 2,689,667 |
| 21 Jun 2019 | USD | 78.9 | 79.72 | 78.62 | 78.67 | 26.2233 | -0.38 (-0.48%) | 5,052,095 |
| 20 Jun 2019 | USD | 78.48 | 79.28 | 78.2178 | 79.05 | 26.35 | +1.66 (+2.14%) | 5,102,859 |
| 19 Jun 2019 | USD | 77.65 | 77.85 | 76.62 | 77.39 | 25.7967 | -0.35 (-0.45%) | 2,546,261 |
| 18 Jun 2019 | USD | 77.39 | 78.36 | 76.965 | 77.74 | 25.9133 | +1.04 (+1.36%) | 3,469,492 |
| 17 Jun 2019 | USD | 77.09 | 77.4 | 76.59 | 76.7 | 25.5667 | -0.47 (-0.61%) | 2,983,232 |
| 14 Jun 2019 | USD | 77.69 | 77.94 | 76.76 | 77.17 | 25.7233 | -0.47 (-0.61%) | 2,798,942 |
| 13 Jun 2019 | USD | 78.3 | 78.3 | 77.35 | 77.64 | 25.88 | -0.59 (-0.75%) | 3,788,763 |
| 12 Jun 2019 | USD | 78.54 | 78.905 | 78.11 | 78.23 | 26.0767 | -0.37 (-0.47%) | 2,768,839 |
| 11 Jun 2019 | USD | 79.13 | 79.71 | 78.07 | 78.6 | 26.2 | -0.07 (-0.09%) | 2,653,514 |
| 10 Jun 2019 | USD | 78.38 | 79.38 | 78.01 | 78.67 | 26.2233 | +0.6 (+0.77%) | 2,547,590 |
| 7 Jun 2019 | USD | 77.93 | 78.455 | 77.66 | 78.07 | 26.0233 | +0.56 (+0.72%) | 2,610,979 |
| 6 Jun 2019 | USD | 78.19 | 78.38 | 77.1 | 77.51 | 25.8367 | -0.52 (-0.67%) | 3,322,229 |
| 5 Jun 2019 | USD | 76.74 | 78.4 | 76.72 | 78.03 | 26.01 | +1.37 (+1.79%) | 4,704,685 |
| 4 Jun 2019 | USD | 75.15 | 76.72 | 75.09 | 76.66 | 25.5533 | +2.14 (+2.87%) | 4,392,220 |
| 3 Jun 2019 | USD | 74.51 | 75.55 | 74.21 | 74.52 | 24.84 | +0.05 (+0.07%) | 4,395,494 |
| 31 May 2019 | USD | 74.06 | 75.04 | 73.51 | 74.47 | 24.8233 | -0.54 (-0.72%) | 5,826,974 |
| 30 May 2019 | USD | 73.96 | 75.25 | 73.81 | 75.01 | 25.0033 | +1.06 (+1.43%) | 4,346,422 |
