| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | USD | 79.27 | 80.41 | 78.32 | 80.14 | 80.14 | +0.87 (+1.10%) | 2,626,733 |
| 17 Jan 2020 | USD | 78.38 | 79.37 | 78.23 | 79.27 | 79.27 | +1.19 (+1.52%) | 4,436,664 |
| 16 Jan 2020 | USD | 80.04 | 80.08 | 77.65 | 78.08 | 78.08 | -1.27 (-1.60%) | 4,979,524 |
| 15 Jan 2020 | USD | 79 | 79.7 | 78.48 | 79.35 | 79.35 | +0.29 (+0.37%) | 2,010,043 |
| 14 Jan 2020 | USD | 77.93 | 79.61 | 77.02 | 79.06 | 79.06 | -0.87 (-1.09%) | 2,863,768 |
| 13 Jan 2020 | USD | 78.52 | 79.96 | 78.41 | 79.93 | 79.93 | +1.67 (+2.13%) | 3,173,044 |
| 10 Jan 2020 | USD | 78.41 | 78.77 | 78.0018 | 78.26 | 78.26 | +0.07 (+0.09%) | 2,948,625 |
| 9 Jan 2020 | USD | 77.52 | 78.45 | 77.52 | 78.19 | 78.19 | +0.98 (+1.27%) | 2,504,246 |
| 8 Jan 2020 | USD | 76.63 | 77.69 | 76.63 | 77.21 | 77.21 | +0.78 (+1.02%) | 1,967,470 |
| 7 Jan 2020 | USD | 76.25 | 76.83 | 76.05 | 76.43 | 76.43 | +0.19 (+0.25%) | 1,412,969 |
| 6 Jan 2020 | USD | 75.45 | 76.27 | 75.44 | 76.24 | 76.24 | +0.42 (+0.55%) | 1,617,912 |
| 3 Jan 2020 | USD | 74.66 | 76.22 | 74.66 | 75.82 | 75.82 | +0.03 (+0.04%) | 1,411,086 |
| 2 Jan 2020 | USD | 75.39 | 75.82 | 74.88 | 75.79 | 75.79 | +0.44 (+0.58%) | 1,754,513 |
| 31 Dec 2019 | USD | 74.78 | 75.37 | 74.78 | 75.35 | 75.35 | +0.56 (+0.75%) | 1,107,598 |
| 30 Dec 2019 | USD | 75.64 | 75.76 | 74.6 | 74.79 | 74.79 | -0.85 (-1.12%) | 1,118,410 |
| 27 Dec 2019 | USD | 75.25 | 75.83 | 75.17 | 75.64 | 75.64 | +0.63 (+0.84%) | 1,070,158 |
| 26 Dec 2019 | USD | 75.24 | 75.375 | 74.85 | 75.01 | 75.01 | -0.12 (-0.16%) | 1,594,162 |
| 25 Dec 2019 | USD | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 75.4 | 75.4 | 74.77 | 75.13 | 75.13 | -0.28 (-0.37%) | 300,100 |
| 23 Dec 2019 | USD | 75.5 | 75.74 | 75.26 | 75.41 | 75.41 | +0.05 (+0.07%) | 1,521,234 |
| 20 Dec 2019 | USD | 75.22 | 75.39 | 74.58 | 75.36 | 75.36 | +0.63 (+0.84%) | 3,077,946 |
| 19 Dec 2019 | USD | 74.14 | 75.32 | 74.14 | 74.73 | 74.73 | +0.5 (+0.67%) | 1,548,557 |
| 18 Dec 2019 | USD | 75.28 | 75.54 | 74.21 | 74.23 | 74.23 | -0.9 (-1.20%) | 1,781,647 |
| 17 Dec 2019 | USD | 75.26 | 75.51 | 74.76 | 75.13 | 75.13 | +0.22 (+0.29%) | 1,591,495 |
| 16 Dec 2019 | USD | 75 | 75.36 | 74.6394 | 74.91 | 74.91 | +0.31 (+0.42%) | 1,402,908 |
| 13 Dec 2019 | USD | 74 | 74.75 | 73.64 | 74.6 | 74.6 | +0.56 (+0.76%) | 1,391,482 |
| 12 Dec 2019 | USD | 73.48 | 74.14 | 73.305 | 74.04 | 74.04 | +0.39 (+0.53%) | 1,396,660 |
| 11 Dec 2019 | USD | 73.5 | 73.71 | 72.98 | 73.65 | 73.65 | +0.32 (+0.44%) | 1,321,925 |
| 10 Dec 2019 | USD | 73.12 | 73.71 | 72.91 | 73.33 | 73.33 | +0.22 (+0.30%) | 1,946,841 |
| 9 Dec 2019 | USD | 73.63 | 73.93 | 72.98 | 73.11 | 73.11 | -0.61 (-0.83%) | 1,258,721 |
