| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 74.79 | 75.16 | 74.1 | 74.46 | 14.892 | +0.26 (+0.35%) | 248,209 |
| 3 Feb 2020 | USD | 73.35 | 74.41 | 73.14 | 74.2 | 14.84 | +1.09 (+1.49%) | 150,623 |
| 31 Jan 2020 | USD | 74.27 | 74.49 | 72.52 | 73.11 | 14.622 | -1.38 (-1.85%) | 176,260 |
| 30 Jan 2020 | USD | 73.71 | 74.5 | 73.54 | 74.49 | 14.898 | +0.64 (+0.87%) | 283,868 |
| 29 Jan 2020 | USD | 74.32 | 74.505 | 73.66 | 73.85 | 14.77 | -0.47 (-0.63%) | 104,901 |
| 28 Jan 2020 | USD | 73.46 | 74.67 | 73.395 | 74.32 | 14.864 | +0.97 (+1.32%) | 162,945 |
| 27 Jan 2020 | USD | 72.49 | 73.8 | 72.49 | 73.35 | 14.67 | -0.28 (-0.38%) | 155,414 |
| 24 Jan 2020 | USD | 74.11 | 74.86 | 73.37 | 73.63 | 14.726 | -0.12 (-0.16%) | 175,841 |
| 23 Jan 2020 | USD | 73.15 | 73.87 | 72.72 | 73.75 | 14.75 | +0.61 (+0.83%) | 285,470 |
| 22 Jan 2020 | USD | 72.5 | 73.47 | 72.44 | 73.14 | 14.628 | +0.87 (+1.20%) | 161,958 |
| 21 Jan 2020 | USD | 72.19 | 72.61 | 72.09 | 72.27 | 14.454 | +0.02 (+0.03%) | 146,192 |
| 17 Jan 2020 | USD | 72.65 | 73.115 | 72.02 | 72.25 | 14.45 | -0.34 (-0.47%) | 114,288 |
| 16 Jan 2020 | USD | 72.49 | 72.6 | 71.92 | 72.59 | 14.518 | +0.66 (+0.92%) | 140,493 |
| 15 Jan 2020 | USD | 70.96 | 72.28 | 70.44 | 71.93 | 14.386 | +0.875 (+1.23%) | 194,718 |
| 14 Jan 2020 | USD | 71.66 | 71.66 | 70.61 | 71.055 | 14.211 | -0.735 (-1.02%) | 130,523 |
| 13 Jan 2020 | USD | 70.59 | 71.8 | 70.54 | 71.79 | 14.358 | +1.39 (+1.97%) | 217,629 |
| 10 Jan 2020 | USD | 70.7 | 70.9 | 70.23 | 70.4 | 14.08 | -0.1 (-0.14%) | 110,305 |
| 9 Jan 2020 | USD | 69.63 | 70.69 | 69.63 | 70.5 | 14.1 | 0.0 (0.0%) | 208,226 |
| 8 Jan 2020 | USD | 69.76 | 70.78 | 69.76 | 70.5 | 14.1 | +0.77 (+1.10%) | 87,092 |
| 7 Jan 2020 | USD | 69.87 | 70.46 | 69.39 | 69.73 | 13.946 | -0.43 (-0.61%) | 114,973 |
| 6 Jan 2020 | USD | 69.91 | 70.24 | 68.91 | 70.16 | 14.032 | -0.34 (-0.48%) | 108,640 |
| 3 Jan 2020 | USD | 69.28 | 70.53 | 69.04 | 70.5 | 14.1 | +0.505 (+0.72%) | 155,658 |
| 2 Jan 2020 | USD | 69.84 | 70.25 | 69.04 | 69.995 | 13.999 | +0.535 (+0.77%) | 155,570 |
| 31 Dec 2019 | USD | 69.43 | 69.99 | 69.19 | 69.46 | 13.892 | -0.12 (-0.17%) | 103,554 |
| 30 Dec 2019 | USD | 69.91 | 69.91 | 68.4427 | 69.58 | 13.916 | -0.17 (-0.24%) | 186,675 |
| 27 Dec 2019 | USD | 70.19 | 70.19 | 69.38 | 69.75 | 13.95 | -0.36 (-0.51%) | 96,672 |
| 26 Dec 2019 | USD | 70.57 | 70.57 | 69.81 | 70.11 | 14.022 | -0.46 (-0.65%) | 91,876 |
| 25 Dec 2019 | USD | 70.57 | 70.57 | 70.57 | 70.57 | 14.114 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 70.66 | 70.66 | 70.12 | 70.57 | 14.114 | -0.09 (-0.13%) | 81,738 |
| 23 Dec 2019 | USD | 70.9 | 70.9 | 70.19 | 70.66 | 14.132 | -0.09 (-0.13%) | 119,462 |
