| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | USD | 54.28 | 54.99 | 54.28 | 54.45 | 54.45 | +0.52 (+0.96%) | 237,020 |
| 31 Jan 2020 | USD | 54.69 | 54.69 | 53.71 | 53.93 | 53.93 | -1.19 (-2.16%) | 158,677 |
| 30 Jan 2020 | USD | 54.16 | 55.15 | 53.8 | 55.12 | 55.12 | +0.59 (+1.08%) | 358,175 |
| 29 Jan 2020 | USD | 55.12 | 55.32 | 54.44 | 54.53 | 54.53 | -0.45 (-0.82%) | 363,952 |
| 28 Jan 2020 | USD | 54.75 | 55.3573 | 54.61 | 54.98 | 54.98 | +0.61 (+1.12%) | 67,165 |
| 27 Jan 2020 | USD | 54.09 | 54.78 | 54.09 | 54.37 | 54.37 | -1.01 (-1.82%) | 205,266 |
| 24 Jan 2020 | USD | 56.5 | 56.5 | 55.01 | 55.38 | 55.38 | -1.09 (-1.93%) | 857,620 |
| 23 Jan 2020 | USD | 56.3 | 56.62 | 55.74 | 56.47 | 56.47 | -0.088 (-0.16%) | 139,451 |
| 22 Jan 2020 | USD | 56.56 | 56.66 | 56.37 | 56.5583 | 56.5583 | +0.068 (+0.12%) | 105,740 |
| 21 Jan 2020 | USD | 56.73 | 57.01 | 56.45 | 56.49 | 56.49 | -0.55 (-0.96%) | 63,599 |
| 17 Jan 2020 | USD | 57.21 | 57.25 | 56.852 | 57.04 | 57.04 | +0.21 (+0.37%) | 96,771 |
| 16 Jan 2020 | USD | 56.7 | 56.89 | 56.43 | 56.83 | 56.83 | +0.24 (+0.42%) | 214,176 |
| 15 Jan 2020 | USD | 57.09 | 57.09 | 56.37 | 56.59 | 56.59 | -1.01 (-1.75%) | 155,543 |
| 14 Jan 2020 | USD | 57.62 | 58.0287 | 57.4 | 57.6 | 57.6 | +0.09 (+0.16%) | 133,850 |
| 13 Jan 2020 | USD | 57.42 | 57.51 | 56.98 | 57.51 | 57.51 | +0.33 (+0.58%) | 95,620 |
| 10 Jan 2020 | USD | 57.86 | 57.86 | 57.08 | 57.18 | 57.18 | -0.58 (-1.00%) | 66,263 |
| 9 Jan 2020 | USD | 57.91 | 58.01 | 57.62 | 57.76 | 57.76 | +0.27 (+0.47%) | 134,918 |
| 8 Jan 2020 | USD | 57.15 | 57.78 | 57.15 | 57.49 | 57.49 | +0.33 (+0.58%) | 223,529 |
| 7 Jan 2020 | USD | 57.36 | 57.48 | 57.02 | 57.16 | 57.16 | -0.35 (-0.61%) | 503,156 |
| 6 Jan 2020 | USD | 57.26 | 57.55 | 57.13 | 57.51 | 57.51 | -0.38 (-0.66%) | 155,492 |
| 3 Jan 2020 | USD | 57.81 | 58.13 | 57.5 | 57.89 | 57.89 | -0.75 (-1.28%) | 117,736 |
| 2 Jan 2020 | USD | 58.44 | 58.67 | 58.11 | 58.6402 | 58.6402 | +0.41 (+0.70%) | 106,973 |
| 31 Dec 2019 | USD | 58.04 | 58.31 | 58.01 | 58.23 | 58.23 | +0.05 (+0.09%) | 77,033 |
| 30 Dec 2019 | USD | 58.56 | 58.66 | 58.06 | 58.18 | 58.18 | -0.09 (-0.15%) | 185,696 |
| 27 Dec 2019 | USD | 58.61 | 58.64 | 58.23 | 58.27 | 58.27 | -0.22 (-0.38%) | 31,042 |
| 26 Dec 2019 | USD | 58.23 | 58.54 | 58.215 | 58.49 | 58.49 | +0.33 (+0.57%) | 46,686 |
| 25 Dec 2019 | USD | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 58.1 | 58.19 | 57.99 | 58.16 | 58.16 | +0.1 (+0.17%) | 25,775 |
| 23 Dec 2019 | USD | 58.27 | 58.27 | 57.9529 | 58.06 | 58.06 | -0.46 (-0.79%) | 152,517 |
| 20 Dec 2019 | USD | 58.76 | 59.01 | 58.4264 | 58.52 | 58.52 | -0.03 (-0.05%) | 185,427 |
