| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | USD | 710.4 | 718.7 | 710.34 | 718.7 | 718.7 | +10.8 (+1.53%) | 4,500,933 |
| 5 Dec 2019 | USD | 713.3 | 714.27 | 707.9 | 707.9 | 707.9 | -5.5 (-0.77%) | 4,351,902 |
| 4 Dec 2019 | USD | 709.4 | 713.446 | 708.8 | 713.4 | 713.4 | +2.7 (+0.38%) | 8,839,534 |
| 3 Dec 2019 | USD | 721.8 | 723 | 708.2461 | 710.7 | 710.7 | -12.6 (-1.74%) | 11,953,439 |
| 2 Dec 2019 | USD | 728.9 | 734.76 | 722.384 | 723.3 | 723.3 | -6 (-0.82%) | 6,274,392 |
| 29 Nov 2019 | USD | 733.1 | 736.864 | 729.3 | 729.3 | 729.3 | -7.1 (-0.96%) | 4,057,498 |
| 28 Nov 2019 | USD | 734.2 | 736.7 | 733.469 | 736.4 | 736.4 | -0.4 (-0.05%) | 3,855,410 |
| 27 Nov 2019 | USD | 737.7 | 738.6 | 734.2043 | 736.8 | 736.8 | +2.4 (+0.33%) | 3,801,598 |
| 26 Nov 2019 | USD | 735.6 | 735.6 | 732.6 | 734.4 | 734.4 | +0.9 (+0.12%) | 3,590,692 |
| 25 Nov 2019 | USD | 729.4 | 734.2 | 729.0761 | 733.5 | 733.5 | +6.7 (+0.92%) | 3,514,898 |
| 22 Nov 2019 | USD | 720.2 | 728.2 | 720.103 | 726.8 | 726.8 | +9.2 (+1.28%) | 7,297,674 |
| 21 Nov 2019 | USD | 716.9 | 718.337 | 713.7579 | 717.6 | 717.6 | -2.7 (-0.37%) | 6,257,756 |
| 20 Nov 2019 | USD | 723.6 | 723.6 | 715.7 | 720.3 | 720.3 | -5.6 (-0.77%) | 7,326,752 |
| 19 Nov 2019 | USD | 726.5 | 734.1 | 724.744 | 725.9 | 725.9 | +1.7 (+0.23%) | 5,014,632 |
| 18 Nov 2019 | USD | 724.8 | 727 | 723.048 | 724.2 | 724.2 | +0.9 (+0.12%) | 2,339,781 |
| 15 Nov 2019 | USD | 726 | 726.575 | 717.5818 | 723.3 | 723.3 | +0.5 (+0.07%) | 2,199,993 |
| 14 Nov 2019 | USD | 727 | 727.488 | 722.8 | 722.8 | 722.8 | -4.3 (-0.59%) | 5,397,498 |
| 13 Nov 2019 | USD | 724.5 | 727.1781 | 721.954 | 727.1 | 727.1 | -0.9 (-0.12%) | 4,484,659 |
| 12 Nov 2019 | USD | 726.7 | 730.5499 | 725.2 | 728 | 728 | +3.7 (+0.51%) | 3,105,559 |
| 11 Nov 2019 | USD | 726.2 | 726.2 | 717.8638 | 724.3 | 724.3 | -4.5 (-0.62%) | 10,553,861 |
| 8 Nov 2019 | USD | 730.6 | 732.1 | 728.2 | 728.8 | 728.8 | -4.2 (-0.57%) | 4,160,415 |
| 7 Nov 2019 | USD | 734.3 | 735.725 | 732.3 | 733 | 733 | +1.5 (+0.21%) | 3,914,490 |
| 6 Nov 2019 | USD | 728.7 | 731.8 | 728.7 | 731.5 | 731.5 | +0.7 (+0.10%) | 4,486,714 |
| 5 Nov 2019 | USD | 729.4 | 732.275 | 729 | 730.8 | 730.8 | +1.8 (+0.25%) | 3,194,960 |
| 4 Nov 2019 | USD | 724.7 | 731.3 | 723.9181 | 729 | 729 | +6.5 (+0.90%) | 4,255,922 |
| 1 Nov 2019 | USD | 719.2 | 723 | 718.5 | 722.5 | 722.5 | +5.1 (+0.71%) | 2,714,905 |
| 31 Oct 2019 | USD | 724.8 | 725.2 | 716.85 | 717.4 | 717.4 | -8.2 (-1.13%) | 4,053,328 |
| 30 Oct 2019 | USD | 721.3 | 725.6 | 719.854 | 725.6 | 725.6 | +3.1 (+0.43%) | 2,929,676 |
| 29 Oct 2019 | USD | 724.6 | 724.6 | 718.6 | 722.5 | 722.5 | -2.5 (-0.34%) | 3,220,999 |
| 28 Oct 2019 | USD | 722.8 | 726.7 | 721.2 | 725 | 725 | +1 (+0.14%) | 3,250,326 |
