| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | USD | 56.03 | 56.65 | 55.64 | 56.16 | 56.16 | +1.21 (+2.20%) | 1,784,662 |
| 10 Feb 2020 | USD | 54.92 | 55.16 | 53.94 | 54.95 | 54.95 | -0.5 (-0.90%) | 2,620,095 |
| 7 Feb 2020 | USD | 56.28 | 56.65 | 54.99 | 55.45 | 55.45 | -1.58 (-2.77%) | 3,073,148 |
| 6 Feb 2020 | USD | 59.2 | 59.31 | 57.02 | 57.03 | 57.03 | -2.28 (-3.84%) | 3,005,693 |
| 5 Feb 2020 | USD | 58.91 | 59.55 | 58.02 | 59.31 | 59.31 | +1.64 (+2.84%) | 3,132,223 |
| 4 Feb 2020 | USD | 57.7 | 58.5 | 56.88 | 57.67 | 57.67 | +1.24 (+2.20%) | 2,953,986 |
| 3 Feb 2020 | USD | 56.9 | 58.02 | 56.25 | 56.43 | 56.43 | -0.14 (-0.25%) | 3,345,808 |
| 31 Jan 2020 | USD | 57.62 | 57.69 | 56.11 | 56.57 | 56.57 | -1.99 (-3.40%) | 3,553,914 |
| 30 Jan 2020 | USD | 57.48 | 58.94 | 57.19 | 58.56 | 58.56 | +0.74 (+1.28%) | 4,376,702 |
| 29 Jan 2020 | USD | 62.24 | 62.24 | 57.52 | 57.82 | 57.82 | -4.3 (-6.92%) | 6,557,621 |
| 28 Jan 2020 | USD | 62.78 | 64.075 | 61.72 | 62.12 | 62.12 | -0.03 (-0.05%) | 11,483,700 |
| 27 Jan 2020 | USD | 62.54 | 63.2451 | 61.93 | 62.15 | 62.15 | -2.26 (-3.51%) | 4,966,555 |
| 24 Jan 2020 | USD | 66.26 | 66.38 | 63.57 | 64.41 | 64.41 | -2.12 (-3.19%) | 2,117,054 |
| 23 Jan 2020 | USD | 65.92 | 67.31 | 64.7 | 66.53 | 66.53 | -0.67 (-1.00%) | 2,114,490 |
| 22 Jan 2020 | USD | 68.07 | 68.732 | 67.08 | 67.2 | 67.2 | -1.29 (-1.88%) | 2,165,162 |
| 21 Jan 2020 | USD | 69.26 | 69.609 | 68.44 | 68.49 | 68.49 | -1.41 (-2.02%) | 2,058,587 |
| 17 Jan 2020 | USD | 70.39 | 70.74 | 69.75 | 69.9 | 69.9 | -0.41 (-0.58%) | 1,602,829 |
| 16 Jan 2020 | USD | 70.49 | 71.66 | 69.92 | 70.31 | 70.31 | +0.23 (+0.33%) | 1,803,827 |
| 15 Jan 2020 | USD | 69.62 | 70.12 | 69.1701 | 70.08 | 70.08 | +0.02 (+0.03%) | 1,108,893 |
| 14 Jan 2020 | USD | 69.36 | 70.14 | 68.92 | 70.06 | 70.06 | +0.76 (+1.10%) | 2,509,840 |
| 13 Jan 2020 | USD | 68.38 | 69.56 | 68.253 | 69.3 | 69.3 | +0.79 (+1.15%) | 1,655,884 |
| 10 Jan 2020 | USD | 69.04 | 69.08 | 68.1 | 68.51 | 68.51 | -0.58 (-0.84%) | 1,223,199 |
| 9 Jan 2020 | USD | 68.01 | 69.2 | 67.08 | 69.09 | 69.09 | +0.57 (+0.83%) | 1,487,233 |
| 8 Jan 2020 | USD | 70.92 | 71 | 68.03 | 68.52 | 68.52 | -2.42 (-3.41%) | 2,376,952 |
| 7 Jan 2020 | USD | 70.35 | 70.96 | 69.59 | 70.94 | 70.94 | +0.08 (+0.11%) | 1,733,901 |
| 6 Jan 2020 | USD | 70.23 | 71.03 | 69.71 | 70.86 | 70.86 | +1.02 (+1.46%) | 2,116,815 |
| 3 Jan 2020 | USD | 68.87 | 70.29 | 68.52 | 69.84 | 69.84 | +2.12 (+3.13%) | 2,925,555 |
| 2 Jan 2020 | USD | 67.51 | 68.01 | 67.14 | 67.72 | 67.72 | +0.91 (+1.36%) | 1,493,762 |
| 31 Dec 2019 | USD | 65.58 | 66.86 | 65.325 | 66.81 | 66.81 | +0.66 (+1.00%) | 1,516,723 |
| 30 Dec 2019 | USD | 66.53 | 67.28 | 66.05 | 66.15 | 66.15 | -0.31 (-0.47%) | 988,395 |
