| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2019 | USD | 70.5523 | 70.9302 | 69.6802 | 70.7752 | 68.5806 | +0.523 (+0.74%) | 3,371,234 |
| 13 Dec 2019 | USD | 71.095 | 71.6085 | 69.8934 | 70.2519 | 68.0735 | -0.62 (-0.88%) | 4,520,779 |
| 12 Dec 2019 | USD | 72.5969 | 72.781 | 70.6977 | 70.8721 | 68.6745 | -1.395 (-1.93%) | 3,975,780 |
| 11 Dec 2019 | USD | 73.5368 | 73.595 | 71.9574 | 72.2674 | 70.0266 | -0.998 (-1.36%) | 1,726,846 |
| 10 Dec 2019 | USD | 73.4109 | 73.7209 | 72.6066 | 73.2655 | 70.9937 | -0.136 (-0.18%) | 1,254,086 |
| 9 Dec 2019 | USD | 73.7984 | 73.7984 | 73.2364 | 73.4012 | 71.1252 | -0.184 (-0.25%) | 1,145,830 |
| 6 Dec 2019 | USD | 73.2849 | 73.9729 | 73.2849 | 73.5853 | 71.3036 | +0.252 (+0.34%) | 1,387,834 |
| 5 Dec 2019 | USD | 73.2558 | 73.4496 | 72.8876 | 73.3333 | 71.0594 | -0.252 (-0.34%) | 1,430,042 |
| 4 Dec 2019 | USD | 72.7326 | 73.8081 | 72.6938 | 73.5853 | 71.3036 | +0.523 (+0.72%) | 1,676,587 |
| 3 Dec 2019 | USD | 73.3624 | 73.7694 | 72.7713 | 73.062 | 70.7965 | -0.087 (-0.12%) | 2,254,920 |
| 2 Dec 2019 | USD | 74.031 | 74.2151 | 72.9361 | 73.1492 | 70.881 | -1.105 (-1.49%) | 1,929,118 |
| 29 Nov 2019 | USD | 75.0581 | 75.4651 | 74.2248 | 74.2539 | 71.9515 | -0.976 (-1.30%) | 1,338,298 |
| 28 Nov 2019 | USD | 75.23 | 75.23 | 75.23 | 75.23 | 72.8973 | -0.051 (-0.07%) | 0 |
| 27 Nov 2019 | USD | 74.3702 | 75.281 | 74.031 | 75.281 | 72.9467 | +0.93 (+1.25%) | 2,619,422 |
| 26 Nov 2019 | USD | 74.1764 | 74.6124 | 73.9632 | 74.3508 | 72.0453 | +0.417 (+0.56%) | 2,999,714 |
| 25 Nov 2019 | USD | 74.0698 | 74.6415 | 73.8953 | 73.9341 | 71.6416 | +0.077 (+0.10%) | 1,562,345 |
| 22 Nov 2019 | USD | 74.2054 | 74.5058 | 73.3527 | 73.8566 | 71.5665 | -0.271 (-0.37%) | 1,307,750 |
| 21 Nov 2019 | USD | 75.2422 | 75.3004 | 74.0891 | 74.1279 | 71.8294 | -1.444 (-1.91%) | 1,798,879 |
| 20 Nov 2019 | USD | 75.3779 | 75.9399 | 74.8934 | 75.5717 | 73.2284 | +0.194 (+0.26%) | 1,330,558 |
| 19 Nov 2019 | USD | 75.7074 | 75.9787 | 75.281 | 75.3779 | 73.0406 | -0.465 (-0.61%) | 1,704,864 |
| 18 Nov 2019 | USD | 75.0872 | 76.6957 | 75.0775 | 75.843 | 73.4913 | +0.785 (+1.05%) | 1,809,096 |
| 15 Nov 2019 | USD | 74.9419 | 75.1453 | 74.6996 | 75.0581 | 72.7307 | +0.213 (+0.28%) | 1,894,855 |
| 14 Nov 2019 | USD | 74.7771 | 75.126 | 74.5252 | 74.845 | 72.5242 | +0.407 (+0.55%) | 1,415,801 |
| 13 Nov 2019 | USD | 73.5562 | 74.874 | 73.4109 | 74.438 | 72.1298 | +1.027 (+1.40%) | 2,355,540 |
| 12 Nov 2019 | USD | 74.2926 | 74.6802 | 73.2849 | 73.4109 | 71.1346 | -0.775 (-1.04%) | 2,136,859 |
| 11 Nov 2019 | USD | 74.0795 | 74.5446 | 74.031 | 74.1861 | 71.8858 | +0.233 (+0.31%) | 1,778,033 |
| 8 Nov 2019 | USD | 75.0872 | 75.1841 | 73.8469 | 73.9535 | 71.6604 | -1.211 (-1.61%) | 2,018,592 |
| 7 Nov 2019 | USD | 76.0756 | 76.2016 | 74.4767 | 75.1647 | 72.834 | -1.192 (-1.56%) | 2,484,127 |
| 6 Nov 2019 | USD | 76.0465 | 76.7248 | 75.7752 | 76.3566 | 73.989 | +0.552 (+0.73%) | 1,929,221 |
| 5 Nov 2019 | USD | 77.0349 | 77.0736 | 74.8062 | 75.8043 | 73.4538 | -1.87 (-2.41%) | 3,407,458 |
