| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2020 | USD | 52.45 | 53 | 50.982 | 51.86 | 51.86 | +0.55 (+1.07%) | 11,537,560 |
| 11 Jun 2020 | USD | 53.25 | 53.56 | 51.23 | 51.31 | 51.31 | -2.8 (-5.17%) | 12,806,140 |
| 10 Jun 2020 | USD | 54.5 | 54.66 | 53.9 | 54.11 | 54.11 | -0.07 (-0.13%) | 7,436,715 |
| 9 Jun 2020 | USD | 55 | 55.06 | 53.88 | 54.18 | 54.18 | -0.92 (-1.67%) | 8,852,655 |
| 8 Jun 2020 | USD | 53.35 | 55.115 | 53.28 | 55.1 | 55.1 | +1.12 (+2.07%) | 11,519,520 |
| 5 Jun 2020 | USD | 53.09 | 54.27 | 52.7412 | 53.98 | 53.98 | +1.13 (+2.14%) | 12,210,050 |
| 4 Jun 2020 | USD | 53.23 | 53.689 | 52.63 | 52.85 | 52.85 | -0.64 (-1.20%) | 9,696,217 |
| 3 Jun 2020 | USD | 53.33 | 53.62 | 52.985 | 53.49 | 53.49 | +0.21 (+0.39%) | 9,188,780 |
| 2 Jun 2020 | USD | 53.24 | 53.29 | 52.64 | 53.28 | 53.28 | +0.22 (+0.41%) | 8,756,250 |
| 1 Jun 2020 | USD | 53.28 | 53.385 | 52.79 | 53.06 | 53.06 | -0.71 (-1.32%) | 7,364,358 |
| 29 May 2020 | USD | 53.62 | 53.94 | 52.99 | 53.77 | 53.77 | +0.15 (+0.28%) | 14,735,340 |
| 28 May 2020 | USD | 53.76 | 54.15 | 53.22 | 53.62 | 53.62 | +0.42 (+0.79%) | 9,465,604 |
| 27 May 2020 | USD | 53 | 53.25 | 52.57 | 53.2 | 53.2 | +0.42 (+0.80%) | 9,228,093 |
| 26 May 2020 | USD | 53.65 | 53.68 | 52.65 | 52.78 | 52.78 | +0.16 (+0.30%) | 11,200,710 |
| 22 May 2020 | USD | 52.34 | 52.64 | 52.08 | 52.62 | 52.62 | +0.4 (+0.77%) | 7,211,659 |
| 21 May 2020 | USD | 52.76 | 52.94 | 52.12 | 52.22 | 52.22 | -0.68 (-1.29%) | 7,464,119 |
| 20 May 2020 | USD | 53.09 | 53.27 | 52.645 | 52.9 | 52.9 | +0.56 (+1.07%) | 9,115,916 |
| 19 May 2020 | USD | 53.18 | 53.25 | 52.32 | 52.34 | 52.34 | -0.81 (-1.52%) | 9,805,061 |
| 18 May 2020 | USD | 53.91 | 53.95 | 53.07 | 53.15 | 53.15 | +0.23 (+0.43%) | 9,901,976 |
| 15 May 2020 | USD | 52.7 | 53.985 | 52.52 | 52.92 | 52.92 | +0.01 (+0.02%) | 39,055,672 |
| 14 May 2020 | USD | 51.14 | 53.025 | 50.86 | 52.91 | 52.91 | +1.26 (+2.44%) | 13,794,020 |
| 13 May 2020 | USD | 52.43 | 52.49 | 51.28 | 51.65 | 51.65 | -0.62 (-1.19%) | 10,274,290 |
| 12 May 2020 | USD | 53.8 | 53.825 | 52.25 | 52.27 | 52.27 | -1.26 (-2.35%) | 8,599,125 |
| 11 May 2020 | USD | 53.13 | 53.83 | 53.06 | 53.53 | 53.53 | -0.04 (-0.07%) | 8,138,678 |
| 8 May 2020 | USD | 53.19 | 53.78 | 52.765 | 53.57 | 53.57 | +0.97 (+1.84%) | 8,131,796 |
| 7 May 2020 | USD | 52.4 | 52.92 | 52.27 | 52.6 | 52.6 | +0.74 (+1.43%) | 7,155,008 |
| 6 May 2020 | USD | 52.43 | 52.5 | 51.7 | 51.86 | 51.86 | -0.19 (-0.37%) | 7,049,965 |
| 5 May 2020 | USD | 52.22 | 52.86 | 51.99 | 52.05 | 52.05 | +0.3 (+0.58%) | 7,271,831 |
| 4 May 2020 | USD | 51.71 | 51.79 | 51.1 | 51.75 | 51.75 | -0.04 (-0.08%) | 7,568,136 |
| 1 May 2020 | USD | 52.38 | 52.44 | 51.31 | 51.79 | 51.79 | -1.18 (-2.23%) | 8,702,464 |
