| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2020 | USD | 54.495 | 54.64 | 52.231 | 53.7 | 53.7 | -0.02 (-0.04%) | 22,850,624 |
| 5 Jun 2020 | USD | 52.66 | 54.82 | 52.59 | 53.72 | 53.72 | +2.5 (+4.88%) | 34,110,668 |
| 4 Jun 2020 | USD | 48.86 | 51.98 | 48.6034 | 51.22 | 51.22 | +2.3 (+4.70%) | 34,830,807 |
| 3 Jun 2020 | USD | 48.04 | 49.42 | 47.45 | 48.92 | 48.92 | +2.1 (+4.49%) | 34,662,060 |
| 2 Jun 2020 | USD | 46.49 | 46.85 | 45.57 | 46.82 | 46.82 | +0.48 (+1.04%) | 23,035,580 |
| 1 Jun 2020 | USD | 47.49 | 47.67 | 46.32 | 46.34 | 46.34 | -1.57 (-3.28%) | 21,901,335 |
| 29 May 2020 | USD | 46.62 | 48.02 | 46.212 | 47.91 | 47.91 | +1.44 (+3.10%) | 26,354,601 |
| 28 May 2020 | USD | 48.7 | 48.79 | 46.07 | 46.47 | 46.47 | -2.98 (-6.03%) | 38,331,501 |
| 27 May 2020 | USD | 45.95 | 49.58 | 43.9 | 49.45 | 49.45 | +3.65 (+7.97%) | 56,071,472 |
| 26 May 2020 | USD | 46.22 | 46.685 | 45.45 | 45.8 | 45.8 | +0.86 (+1.91%) | 24,303,857 |
| 22 May 2020 | USD | 45.148 | 45.31 | 44.24 | 44.94 | 44.94 | -0.28 (-0.62%) | 13,385,403 |
| 21 May 2020 | USD | 46.5 | 46.5738 | 44.76 | 45.22 | 45.22 | -1.42 (-3.04%) | 17,445,286 |
| 20 May 2020 | USD | 46.51 | 47.04 | 46.0933 | 46.64 | 46.64 | +1.52 (+3.37%) | 17,876,492 |
| 19 May 2020 | USD | 45.78 | 46.23 | 45.02 | 45.12 | 45.12 | -0.8 (-1.74%) | 17,389,546 |
| 18 May 2020 | USD | 45.83 | 46.15 | 44.95 | 45.92 | 45.92 | +1.51 (+3.40%) | 20,325,856 |
| 15 May 2020 | USD | 43.28 | 44.78 | 43.24 | 44.41 | 44.41 | -1.32 (-2.89%) | 28,803,929 |
| 14 May 2020 | USD | 43.06 | 45.78 | 42.51 | 45.73 | 45.73 | +2.2 (+5.05%) | 27,543,459 |
| 13 May 2020 | USD | 45.87 | 45.88 | 42.95 | 43.53 | 43.53 | -2.16 (-4.73%) | 35,117,460 |
| 12 May 2020 | USD | 48.52 | 48.5642 | 45.64 | 45.69 | 45.69 | -2.51 (-5.21%) | 26,738,906 |
| 11 May 2020 | USD | 47.74 | 48.73 | 47.44 | 48.2 | 48.2 | -0.05 (-0.10%) | 17,353,524 |
| 8 May 2020 | USD | 47.29 | 48.46 | 47.29 | 48.25 | 48.25 | +1.66 (+3.56%) | 17,444,957 |
| 7 May 2020 | USD | 47.1165 | 47.5 | 46.34 | 46.59 | 46.59 | +0.51 (+1.11%) | 16,372,090 |
| 6 May 2020 | USD | 46.07 | 47.12 | 45.92 | 46.08 | 46.08 | +0.67 (+1.48%) | 22,011,853 |
| 5 May 2020 | USD | 45.45 | 46.95 | 45.11 | 45.41 | 45.41 | +0.95 (+2.14%) | 21,007,549 |
| 4 May 2020 | USD | 44.19 | 44.69 | 43.61 | 44.46 | 44.46 | -0.6 (-1.33%) | 21,377,060 |
| 1 May 2020 | USD | 46.36 | 46.92 | 44.52 | 45.06 | 45.06 | -2.83 (-5.91%) | 28,193,974 |
| 30 Apr 2020 | USD | 49.48 | 49.58 | 47.37 | 47.89 | 47.89 | -1.94 (-3.89%) | 28,585,360 |
| 29 Apr 2020 | USD | 46.58 | 50.14 | 46.33 | 49.83 | 49.83 | +4.52 (+9.98%) | 35,742,961 |
| 28 Apr 2020 | USD | 46.21 | 47.69 | 45.28 | 45.31 | 45.31 | +0.03 (+0.07%) | 25,234,949 |
| 27 Apr 2020 | USD | 44.9965 | 45.39 | 44.58 | 45.28 | 45.28 | +1.12 (+2.54%) | 16,667,220 |
