| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | USD | 73.26 | 73.95 | 72.91 | 73.35 | 73.35 | -0.02 (-0.03%) | 331,757 |
| 9 Jan 2020 | USD | 73.26 | 73.6 | 72.85 | 73.37 | 73.37 | +0.54 (+0.74%) | 316,203 |
| 8 Jan 2020 | USD | 72.1 | 73.19 | 72.1 | 72.83 | 72.83 | +0.66 (+0.91%) | 256,152 |
| 7 Jan 2020 | USD | 72.41 | 72.93 | 71.75 | 72.17 | 72.17 | -0.85 (-1.16%) | 304,344 |
| 6 Jan 2020 | USD | 72.96 | 73.3 | 72.13 | 73.02 | 73.02 | -0.66 (-0.90%) | 383,999 |
| 3 Jan 2020 | USD | 73.76 | 73.99 | 72.88 | 73.68 | 73.68 | -1.06 (-1.42%) | 279,342 |
| 2 Jan 2020 | USD | 75.03 | 75.15 | 73.93 | 74.74 | 74.74 | -0.09 (-0.12%) | 340,625 |
| 31 Dec 2019 | USD | 74.88 | 75.5 | 74.76 | 74.83 | 74.83 | -0.05 (-0.07%) | 345,384 |
| 30 Dec 2019 | USD | 75.04 | 75.25 | 74.53 | 74.88 | 74.88 | -0.04 (-0.05%) | 288,584 |
| 27 Dec 2019 | USD | 75.39 | 75.46 | 74.64 | 74.92 | 74.92 | -0.33 (-0.44%) | 160,994 |
| 26 Dec 2019 | USD | 75.24 | 75.6 | 75.06 | 75.25 | 75.25 | -0.32 (-0.42%) | 192,653 |
| 25 Dec 2019 | USD | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 75.31 | 75.61 | 75.1512 | 75.57 | 75.57 | 0.0 (0.0%) | 120,899 |
| 23 Dec 2019 | USD | 76.19 | 76.595 | 75.49 | 75.57 | 75.57 | -0.62 (-0.81%) | 202,395 |
| 20 Dec 2019 | USD | 76.25 | 76.64 | 75.87 | 76.19 | 76.19 | +0.01 (+0.01%) | 1,151,474 |
| 19 Dec 2019 | USD | 75.83 | 76.22 | 75.65 | 76.18 | 76.18 | +0.23 (+0.30%) | 532,836 |
| 18 Dec 2019 | USD | 75.78 | 76.25 | 75.58 | 75.95 | 75.95 | +0.34 (+0.45%) | 505,256 |
| 17 Dec 2019 | USD | 74.83 | 75.78 | 74.47 | 75.61 | 75.61 | +0.93 (+1.25%) | 372,268 |
| 16 Dec 2019 | USD | 75.12 | 75.94 | 74.61 | 74.68 | 74.68 | +0.03 (+0.04%) | 618,093 |
| 13 Dec 2019 | USD | 75.27 | 75.65 | 74.09 | 74.65 | 74.65 | -0.67 (-0.89%) | 348,478 |
| 12 Dec 2019 | USD | 73.77 | 75.44 | 73.26 | 75.32 | 75.32 | +1.93 (+2.63%) | 657,709 |
| 11 Dec 2019 | USD | 73.49 | 73.86 | 73.23 | 73.39 | 73.39 | +0.02 (+0.03%) | 216,440 |
| 10 Dec 2019 | USD | 72.59 | 73.48 | 71.95 | 73.37 | 73.37 | +0.77 (+1.06%) | 234,680 |
| 9 Dec 2019 | USD | 72.43 | 73.18 | 72.34 | 72.6 | 72.6 | +0.03 (+0.04%) | 309,148 |
| 6 Dec 2019 | USD | 72.84 | 73.34 | 72.56 | 72.57 | 72.57 | +0.7 (+0.97%) | 185,467 |
| 5 Dec 2019 | USD | 71.55 | 72.15 | 71.52 | 71.87 | 71.87 | +0.59 (+0.83%) | 161,951 |
| 4 Dec 2019 | USD | 71.64 | 72.17 | 70 | 71.28 | 71.28 | +0.07 (+0.10%) | 229,768 |
| 3 Dec 2019 | USD | 71.51 | 71.51 | 70.64 | 71.21 | 71.21 | -0.99 (-1.37%) | 229,353 |
| 2 Dec 2019 | USD | 73.25 | 73.86 | 72.15 | 72.2 | 72.2 | -0.79 (-1.08%) | 279,845 |
| 29 Nov 2019 | USD | 72.78 | 73.76 | 72.7 | 72.99 | 72.99 | -0.07 (-0.10%) | 100,539 |
