| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 56.35 | 56.71 | 56.16 | 56.25 | 56.25 | -0.19 (-0.34%) | 609,573 |
| 3 Feb 2020 | USD | 56.02 | 56.86 | 55.97 | 56.44 | 56.44 | +0.44 (+0.79%) | 729,265 |
| 31 Jan 2020 | USD | 56.51 | 56.74 | 55.87 | 56 | 56 | -0.5 (-0.88%) | 1,378,789 |
| 30 Jan 2020 | USD | 55.91 | 56.51 | 55.8001 | 56.5 | 56.5 | +0.03 (+0.05%) | 671,018 |
| 29 Jan 2020 | USD | 56.62 | 56.73 | 56.35 | 56.47 | 56.47 | -0.02 (-0.04%) | 599,257 |
| 28 Jan 2020 | USD | 56.33 | 56.8 | 56.33 | 56.49 | 56.49 | +0.22 (+0.39%) | 730,940 |
| 27 Jan 2020 | USD | 56.29 | 56.86 | 56.23 | 56.27 | 56.27 | -0.24 (-0.42%) | 783,041 |
| 24 Jan 2020 | USD | 56.67 | 56.91 | 56.3 | 56.51 | 56.51 | -0.07 (-0.12%) | 483,288 |
| 23 Jan 2020 | USD | 56.3 | 56.77 | 56.15 | 56.58 | 56.58 | +0.36 (+0.64%) | 574,338 |
| 22 Jan 2020 | USD | 56.65 | 56.86 | 56.01 | 56.22 | 56.22 | -0.28 (-0.50%) | 709,958 |
| 21 Jan 2020 | USD | 55.48 | 56.59 | 55.45 | 56.5 | 56.5 | +1.16 (+2.10%) | 504,529 |
| 17 Jan 2020 | USD | 55.56 | 55.696 | 55.255 | 55.34 | 55.34 | -0.17 (-0.31%) | 673,461 |
| 16 Jan 2020 | USD | 55.1 | 55.59 | 54.98 | 55.51 | 55.51 | +0.42 (+0.76%) | 490,007 |
| 15 Jan 2020 | USD | 54.29 | 55.28 | 54.255 | 55.09 | 55.09 | +1.04 (+1.92%) | 720,925 |
| 14 Jan 2020 | USD | 54.05 | 54.07 | 53.62 | 54.05 | 54.05 | +0.06 (+0.11%) | 702,138 |
| 13 Jan 2020 | USD | 53.5 | 54.11 | 53.48 | 53.99 | 53.99 | +0.47 (+0.88%) | 523,296 |
| 10 Jan 2020 | USD | 53.11 | 53.66 | 53.07 | 53.52 | 53.52 | +0.45 (+0.85%) | 667,972 |
| 9 Jan 2020 | USD | 53.23 | 53.33 | 53.02 | 53.07 | 53.07 | -0.34 (-0.64%) | 548,693 |
| 8 Jan 2020 | USD | 53.33 | 53.53 | 53.075 | 53.41 | 53.41 | +0.18 (+0.34%) | 612,871 |
| 7 Jan 2020 | USD | 53.41 | 53.55 | 52.68 | 53.23 | 53.23 | -0.31 (-0.58%) | 453,157 |
| 6 Jan 2020 | USD | 53.2 | 53.81 | 53 | 53.54 | 53.54 | +0.34 (+0.64%) | 472,936 |
| 3 Jan 2020 | USD | 52.24 | 53.42 | 52.15 | 53.2 | 53.2 | +0.82 (+1.57%) | 609,992 |
| 2 Jan 2020 | USD | 53.64 | 53.82 | 51.94 | 52.38 | 52.38 | -1.24 (-2.31%) | 832,825 |
| 31 Dec 2019 | USD | 52.98 | 53.71 | 52.98 | 53.62 | 53.62 | +0.6 (+1.13%) | 976,487 |
| 30 Dec 2019 | USD | 52.81 | 53.24 | 52.76 | 53.02 | 53.02 | +0.06 (+0.11%) | 756,060 |
| 27 Dec 2019 | USD | 52.92 | 53.13 | 52.61 | 52.96 | 52.96 | +0.3 (+0.57%) | 700,684 |
| 26 Dec 2019 | USD | 52.21 | 52.68 | 52.02 | 52.66 | 52.66 | +0.54 (+1.04%) | 870,338 |
| 25 Dec 2019 | USD | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 52.05 | 52.37 | 51.92 | 52.12 | 52.12 | +0.15 (+0.29%) | 347,535 |
| 23 Dec 2019 | USD | 52.52 | 52.71 | 51.8 | 51.97 | 51.97 | -0.3 (-0.57%) | 601,760 |
