| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 161 | 161.9 | 160.55 | 161.34 | 161.34 | -0.22 (-0.14%) | 10,252 |
| 20 Dec 2019 | USD | 161.7 | 162.1 | 161.281 | 161.56 | 161.56 | +0.56 (+0.35%) | 15,247 |
| 19 Dec 2019 | USD | 160.87 | 161 | 159.92 | 161 | 161 | -1.1 (-0.68%) | 15,749 |
| 18 Dec 2019 | USD | 161.26 | 162.46 | 161 | 162.1 | 162.1 | +0.05 (+0.03%) | 12,570 |
| 17 Dec 2019 | USD | 161.72 | 162.71 | 161.72 | 162.05 | 162.05 | +0.25 (+0.15%) | 12,535 |
| 16 Dec 2019 | USD | 163 | 163.27 | 161.56 | 161.8 | 161.8 | -4.15 (-2.50%) | 16,380 |
| 13 Dec 2019 | USD | 165.57 | 166.55 | 165.4845 | 165.95 | 165.95 | -0.28 (-0.17%) | 5,667 |
| 12 Dec 2019 | USD | 166.51 | 166.91 | 165.43 | 166.23 | 166.23 | -1.47 (-0.88%) | 11,227 |
| 11 Dec 2019 | USD | 166.74 | 167.75 | 166.46 | 167.7 | 167.7 | +2.92 (+1.77%) | 18,233 |
| 10 Dec 2019 | USD | 164.5 | 165.99 | 163.99 | 164.78 | 164.78 | +0.65 (+0.40%) | 6,902 |
| 9 Dec 2019 | USD | 162.59 | 165.265 | 162.59 | 164.13 | 164.13 | +0.13 (+0.08%) | 10,067 |
| 6 Dec 2019 | USD | 165.09 | 165.09 | 163.68 | 164 | 164 | -0.87 (-0.53%) | 7,070 |
| 5 Dec 2019 | USD | 162.92 | 164.87 | 162.92 | 164.87 | 164.87 | +1.34 (+0.82%) | 13,313 |
| 4 Dec 2019 | USD | 164.6 | 165.04 | 162.4 | 163.53 | 163.53 | -0.29 (-0.18%) | 19,050 |
| 3 Dec 2019 | USD | 164.11 | 164.72 | 163.82 | 163.82 | 163.82 | -0.62 (-0.38%) | 10,849 |
| 2 Dec 2019 | USD | 165 | 165.45 | 163.85 | 164.44 | 164.44 | -0.86 (-0.52%) | 13,474 |
| 29 Nov 2019 | USD | 164.27 | 165.34 | 164.27 | 165.3 | 165.3 | +1.49 (+0.91%) | 5,300 |
| 28 Nov 2019 | USD | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 163.86 | 163.87 | 163.12 | 163.81 | 163.81 | -1.19 (-0.72%) | 11,461 |
| 26 Nov 2019 | USD | 164.58 | 165.97 | 164.49 | 165 | 165 | +1 (+0.61%) | 18,499 |
| 25 Nov 2019 | USD | 164.33 | 164.84 | 163.25 | 164 | 164 | +3.15 (+1.96%) | 12,825 |
| 22 Nov 2019 | USD | 160.42 | 161.18 | 159.58 | 160.85 | 160.85 | +0.27 (+0.17%) | 4,833 |
| 21 Nov 2019 | USD | 161.17 | 162.06 | 160.4502 | 160.58 | 160.58 | +1.67 (+1.05%) | 9,987 |
| 20 Nov 2019 | USD | 158.32 | 158.94 | 156.76 | 158.91 | 158.91 | +0.26 (+0.16%) | 41,840 |
| 19 Nov 2019 | USD | 160.21 | 160.21 | 158.65 | 158.65 | 158.65 | -1.85 (-1.15%) | 21,357 |
| 18 Nov 2019 | USD | 160.75 | 161.83 | 160.4 | 160.5 | 160.5 | -4.86 (-2.94%) | 50,517 |
| 15 Nov 2019 | USD | 165.09 | 165.68 | 164.74 | 165.36 | 165.36 | +1.2 (+0.73%) | 10,049 |
| 14 Nov 2019 | USD | 163.98 | 164.56 | 163.56 | 164.16 | 164.16 | +1.44 (+0.88%) | 8,450 |
| 13 Nov 2019 | USD | 160.83 | 163.55 | 160.83 | 162.72 | 162.72 | +2.58 (+1.61%) | 14,582 |
| 12 Nov 2019 | USD | 159.88 | 161.17 | 159.42 | 160.14 | 160.14 | -1.37 (-0.85%) | 14,804 |
