| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 73.25 | 73.45 | 72.26 | 72.99 | 72.99 | -0.73 (-0.99%) | 179,456 |
| 1 Oct 2019 | USD | 74.3 | 74.8 | 73.31 | 73.72 | 73.72 | -0.57 (-0.77%) | 109,567 |
| 30 Sep 2019 | USD | 74.17 | 74.565 | 73.63 | 74.29 | 74.29 | +0.24 (+0.32%) | 129,958 |
| 27 Sep 2019 | USD | 75.12 | 75.12 | 73.56 | 74.05 | 74.05 | -0.85 (-1.13%) | 143,928 |
| 26 Sep 2019 | USD | 75.04 | 75.91 | 74.35 | 74.9 | 74.9 | +0.39 (+0.52%) | 179,923 |
| 25 Sep 2019 | USD | 73.82 | 74.81 | 73.415 | 74.51 | 74.51 | +0.87 (+1.18%) | 128,697 |
| 24 Sep 2019 | USD | 74.42 | 74.6 | 73.44 | 73.64 | 73.64 | -0.37 (-0.50%) | 127,332 |
| 23 Sep 2019 | USD | 73.98 | 74.5 | 73.46 | 74.01 | 74.01 | +0.8 (+1.09%) | 167,839 |
| 20 Sep 2019 | USD | 73.06 | 73.435 | 72.67 | 73.21 | 73.21 | +0.08 (+0.11%) | 312,278 |
| 19 Sep 2019 | USD | 74 | 74.08 | 72.85 | 73.13 | 73.13 | -0.48 (-0.65%) | 190,458 |
| 18 Sep 2019 | USD | 73.77 | 74.31 | 73.19 | 73.61 | 73.61 | +0.48 (+0.66%) | 193,041 |
| 17 Sep 2019 | USD | 72.28 | 73.55 | 72.09 | 73.13 | 73.13 | +1.04 (+1.44%) | 191,768 |
| 16 Sep 2019 | USD | 71.56 | 72.18 | 71.2 | 72.09 | 72.09 | +0.01 (+0.01%) | 180,236 |
| 13 Sep 2019 | USD | 72.87 | 72.99 | 71.65 | 72.08 | 72.08 | -0.36 (-0.50%) | 312,885 |
| 12 Sep 2019 | USD | 71.79 | 72.95 | 71.79 | 72.44 | 72.44 | +0.48 (+0.67%) | 274,546 |
| 11 Sep 2019 | USD | 71.27 | 72 | 70.8601 | 71.96 | 71.96 | +0.74 (+1.04%) | 360,009 |
| 10 Sep 2019 | USD | 71.33 | 71.45 | 69.82 | 71.22 | 71.22 | -0.3 (-0.42%) | 148,116 |
| 9 Sep 2019 | USD | 71.77 | 71.77 | 70.635 | 71.52 | 71.52 | -0.46 (-0.64%) | 201,245 |
| 6 Sep 2019 | USD | 72.87 | 72.87 | 71.91 | 71.98 | 71.98 | -0.46 (-0.64%) | 133,439 |
| 5 Sep 2019 | USD | 72.49 | 72.5 | 71.01 | 72.44 | 72.44 | +0.25 (+0.35%) | 292,761 |
| 4 Sep 2019 | USD | 72.22 | 72.81 | 71.44 | 72.19 | 72.19 | +0.05 (+0.07%) | 247,999 |
| 3 Sep 2019 | USD | 73.56 | 73.65 | 71.91 | 72.14 | 72.14 | -2.13 (-2.87%) | 191,396 |
| 2 Sep 2019 | USD | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 73.85 | 74.75 | 73.36 | 74.27 | 74.27 | +0.78 (+1.06%) | 179,997 |
| 29 Aug 2019 | USD | 73 | 73.85 | 72.61 | 73.49 | 73.49 | +1.09 (+1.51%) | 124,681 |
| 28 Aug 2019 | USD | 72.47 | 72.625 | 72.135 | 72.4 | 72.4 | +0.08 (+0.11%) | 119,023 |
| 27 Aug 2019 | USD | 72.89 | 73.68 | 72.26 | 72.32 | 72.32 | +0.06 (+0.08%) | 127,423 |
| 26 Aug 2019 | USD | 71.59 | 72.28 | 71.23 | 72.26 | 72.26 | +1.14 (+1.60%) | 128,741 |
| 23 Aug 2019 | USD | 72.39 | 73.55 | 70.97 | 71.12 | 71.12 | -1.32 (-1.82%) | 202,963 |
| 22 Aug 2019 | USD | 72.6 | 72.77 | 71.79 | 72.44 | 72.44 | +0.09 (+0.12%) | 113,020 |
