| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2019 | USD | 76.51 | 76.84 | 75.71 | 76.15 | 76.15 | -0.58 (-0.76%) | 456,061 |
| 1 Aug 2019 | USD | 75.5 | 77.33 | 75.3 | 76.73 | 76.73 | +1.43 (+1.90%) | 607,245 |
| 31 Jul 2019 | USD | 74.29 | 75.7 | 74.03 | 75.3 | 75.3 | +1.2 (+1.62%) | 720,307 |
| 30 Jul 2019 | USD | 72.96 | 74.34 | 72.82 | 74.1 | 74.1 | +0.74 (+1.01%) | 528,055 |
| 29 Jul 2019 | USD | 73.44 | 73.83 | 72.78 | 73.36 | 73.36 | -0.56 (-0.76%) | 465,442 |
| 26 Jul 2019 | USD | 74.29 | 74.9 | 72.58 | 73.92 | 73.92 | -0.36 (-0.48%) | 746,054 |
| 25 Jul 2019 | USD | 75.9 | 76.0407 | 74.27 | 74.28 | 74.28 | -1.54 (-2.03%) | 740,497 |
| 24 Jul 2019 | USD | 76.64 | 77.07 | 75.62 | 75.82 | 75.82 | -1.06 (-1.38%) | 535,258 |
| 23 Jul 2019 | USD | 77 | 77.545 | 76.04 | 76.88 | 76.88 | +0.16 (+0.21%) | 630,659 |
| 22 Jul 2019 | USD | 76 | 77 | 75.775 | 76.72 | 76.72 | +1.22 (+1.62%) | 455,230 |
| 19 Jul 2019 | USD | 76 | 76.65 | 75.48 | 75.5 | 75.5 | -0.12 (-0.16%) | 409,278 |
| 18 Jul 2019 | USD | 74.71 | 76.02 | 73.97 | 75.62 | 75.62 | +0.45 (+0.60%) | 381,087 |
| 17 Jul 2019 | USD | 76.16 | 76.58 | 73.92 | 75.17 | 75.17 | -0.97 (-1.27%) | 1,132,286 |
| 16 Jul 2019 | USD | 76.92 | 77.43 | 76.12 | 76.14 | 76.14 | -0.96 (-1.25%) | 749,935 |
| 15 Jul 2019 | USD | 76.78 | 77.5 | 75.2404 | 77.1 | 77.1 | +0.14 (+0.18%) | 163,858 |
| 12 Jul 2019 | USD | 77.51 | 77.51 | 76.51 | 76.96 | 76.96 | -0.27 (-0.35%) | 215,255 |
| 11 Jul 2019 | USD | 77.6 | 77.7 | 77.11 | 77.23 | 77.23 | -0.13 (-0.17%) | 215,955 |
| 10 Jul 2019 | USD | 77.11 | 77.5 | 76.79 | 77.36 | 77.36 | +0.5 (+0.65%) | 339,561 |
| 9 Jul 2019 | USD | 75.89 | 77.03 | 75.89 | 76.86 | 76.86 | +0.59 (+0.77%) | 367,662 |
| 8 Jul 2019 | USD | 76.76 | 76.81 | 75.95 | 76.27 | 76.27 | -0.57 (-0.74%) | 423,773 |
| 5 Jul 2019 | USD | 76.89 | 77.37 | 75.665 | 76.84 | 76.84 | -0.55 (-0.71%) | 329,756 |
| 4 Jul 2019 | USD | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 76.42 | 77.45 | 76.29 | 77.39 | 77.39 | +0.97 (+1.27%) | 221,600 |
| 2 Jul 2019 | USD | 75.73 | 76.5 | 75.39 | 76.42 | 76.42 | +0.91 (+1.21%) | 518,339 |
| 1 Jul 2019 | USD | 76.46 | 76.75 | 75.46 | 75.51 | 75.51 | -0.58 (-0.76%) | 498,825 |
| 28 Jun 2019 | USD | 75.15 | 76.09 | 75 | 76.09 | 76.09 | +1.08 (+1.44%) | 482,926 |
| 27 Jun 2019 | USD | 73.44 | 75.455 | 73.365 | 75.01 | 75.01 | +1.89 (+2.58%) | 1,853,255 |
| 26 Jun 2019 | USD | 73.92 | 74.5 | 72.72 | 73.12 | 73.12 | -1.98 (-2.64%) | 788,981 |
| 25 Jun 2019 | USD | 75.73 | 75.73 | 74.92 | 75.1 | 75.1 | -0.44 (-0.58%) | 255,915 |
| 24 Jun 2019 | USD | 75.82 | 75.92 | 75.07 | 75.54 | 75.54 | -0.27 (-0.36%) | 179,148 |
