| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2020 | USD | 55.99 | 57.19 | 55.292 | 55.3 | 55.3 | -1.17 (-2.07%) | 19,306,749 |
| 28 Jan 2020 | USD | 56.25 | 56.78 | 55.24 | 56.47 | 56.47 | +1.06 (+1.91%) | 18,544,882 |
| 27 Jan 2020 | USD | 55.15 | 55.99 | 54.62 | 55.41 | 55.41 | -2.35 (-4.07%) | 27,310,073 |
| 24 Jan 2020 | USD | 60 | 60.02 | 57.24 | 57.76 | 57.76 | -1.44 (-2.43%) | 28,555,345 |
| 23 Jan 2020 | USD | 60.33 | 60.56 | 59.03 | 59.2 | 59.2 | +0.03 (+0.05%) | 26,146,124 |
| 22 Jan 2020 | USD | 59.515 | 60.25 | 58.85 | 59.17 | 59.17 | +0.2 (+0.34%) | 22,604,370 |
| 21 Jan 2020 | USD | 57.37 | 59.18 | 57.27 | 58.97 | 58.97 | +1.31 (+2.27%) | 24,821,715 |
| 17 Jan 2020 | USD | 58.02 | 58.12 | 57.01 | 57.66 | 57.66 | -0.02 (-0.03%) | 20,549,195 |
| 16 Jan 2020 | USD | 56.8 | 57.84 | 56.76 | 57.68 | 57.68 | +1.51 (+2.69%) | 22,732,675 |
| 15 Jan 2020 | USD | 57.03 | 57.12 | 55.84 | 56.17 | 56.17 | -1.35 (-2.35%) | 21,638,614 |
| 14 Jan 2020 | USD | 57.8 | 58.295 | 56.46 | 57.52 | 57.52 | +0.07 (+0.12%) | 26,550,790 |
| 13 Jan 2020 | USD | 57.01 | 57.78 | 56.86 | 57.45 | 57.45 | +0.78 (+1.38%) | 16,192,026 |
| 10 Jan 2020 | USD | 57.47 | 57.5 | 56.2734 | 56.67 | 56.67 | -0.64 (-1.12%) | 19,148,555 |
| 9 Jan 2020 | USD | 58.32 | 58.48 | 56.48 | 57.31 | 57.31 | -0.21 (-0.37%) | 22,405,701 |
| 8 Jan 2020 | USD | 58.09 | 58.39 | 57.06 | 57.52 | 57.52 | -0.75 (-1.29%) | 29,755,395 |
| 7 Jan 2020 | USD | 55.38 | 58.4 | 55.36 | 58.27 | 58.27 | +4.705 (+8.78%) | 50,303,181 |
| 6 Jan 2020 | USD | 53.75 | 54.14 | 53.164 | 53.565 | 53.565 | -0.965 (-1.77%) | 18,791,489 |
| 3 Jan 2020 | USD | 54.16 | 55.305 | 54 | 54.53 | 54.53 | -0.86 (-1.55%) | 16,826,595 |
| 2 Jan 2020 | USD | 54.85 | 55.49 | 54.51 | 55.39 | 55.39 | +1.61 (+2.99%) | 20,184,045 |
| 31 Dec 2019 | USD | 52.91 | 53.9 | 52.78 | 53.78 | 53.78 | +0.57 (+1.07%) | 13,299,917 |
| 30 Dec 2019 | USD | 53.77 | 53.88 | 52.66 | 53.21 | 53.21 | -0.82 (-1.52%) | 15,279,481 |
| 27 Dec 2019 | USD | 55.24 | 55.53 | 53.885 | 54.03 | 54.03 | -1.075 (-1.95%) | 17,188,667 |
| 26 Dec 2019 | USD | 55.45 | 55.65 | 54.9147 | 55.105 | 55.105 | -0.315 (-0.57%) | 13,550,984 |
| 25 Dec 2019 | USD | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 55.45 | 55.64 | 55.035 | 55.42 | 55.42 | +0.02 (+0.04%) | 8,621,852 |
| 23 Dec 2019 | USD | 55.23 | 56.11 | 55.14 | 55.4 | 55.4 | +0.34 (+0.62%) | 23,715,219 |
| 20 Dec 2019 | USD | 54.9 | 55.93 | 54.6343 | 55.06 | 55.06 | +0.53 (+0.97%) | 44,372,256 |
| 19 Dec 2019 | USD | 55.01 | 55.29 | 53.9 | 54.53 | 54.53 | +1.49 (+2.81%) | 56,296,823 |
| 18 Dec 2019 | USD | 53 | 53.72 | 52.37 | 53.04 | 53.04 | +0.04 (+0.08%) | 39,580,515 |
| 17 Dec 2019 | USD | 53.99 | 54 | 52.65 | 53 | 53 | +0.06 (+0.11%) | 28,375,948 |
