| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 53.75 | 54.56 | 53.75 | 54.04 | 54.04 | +0.95 (+1.79%) | 9,769,854 |
| 3 Feb 2020 | USD | 52.73 | 53.41 | 52.69 | 53.09 | 53.09 | +0.64 (+1.22%) | 8,892,516 |
| 31 Jan 2020 | USD | 53.34 | 53.485 | 52.285 | 52.45 | 52.45 | -0.86 (-1.61%) | 8,884,763 |
| 30 Jan 2020 | USD | 52.82 | 53.325 | 52.2846 | 53.31 | 53.31 | +0.11 (+0.21%) | 7,176,193 |
| 29 Jan 2020 | USD | 53.78 | 53.94 | 53.18 | 53.2 | 53.2 | -0.26 (-0.49%) | 6,332,477 |
| 28 Jan 2020 | USD | 52.86 | 53.68 | 52.655 | 53.46 | 53.46 | +0.77 (+1.46%) | 8,620,547 |
| 27 Jan 2020 | USD | 53.18 | 53.515 | 52.63 | 52.69 | 52.69 | -1.38 (-2.55%) | 8,259,053 |
| 24 Jan 2020 | USD | 55.06 | 55.195 | 53.88 | 54.07 | 54.07 | -0.91 (-1.66%) | 6,426,029 |
| 23 Jan 2020 | USD | 54.41 | 55 | 54.28 | 54.98 | 54.98 | +0.26 (+0.48%) | 6,583,173 |
| 22 Jan 2020 | USD | 55.41 | 55.645 | 54.6 | 54.72 | 54.72 | -0.5 (-0.91%) | 6,380,481 |
| 21 Jan 2020 | USD | 54.98 | 55.36 | 54.915 | 55.22 | 55.22 | +0.09 (+0.16%) | 8,773,031 |
| 17 Jan 2020 | USD | 55.63 | 55.69 | 54.85 | 55.13 | 55.13 | -0.3 (-0.54%) | 11,166,620 |
| 16 Jan 2020 | USD | 54.98 | 55.45 | 54.93 | 55.43 | 55.43 | +0.67 (+1.22%) | 9,866,036 |
| 15 Jan 2020 | USD | 54.88 | 55.18 | 54.68 | 54.76 | 54.76 | -0.12 (-0.22%) | 9,090,815 |
| 14 Jan 2020 | USD | 54.52 | 55.18 | 54.5 | 54.88 | 54.88 | +0.3 (+0.55%) | 12,627,490 |
| 13 Jan 2020 | USD | 54.46 | 54.79 | 54.36 | 54.58 | 54.58 | +0.13 (+0.24%) | 10,859,990 |
| 10 Jan 2020 | USD | 54.55 | 54.65 | 54.22 | 54.45 | 54.45 | +0.07 (+0.13%) | 9,734,775 |
| 9 Jan 2020 | USD | 54.25 | 54.8 | 54.03 | 54.38 | 54.38 | +0.25 (+0.46%) | 10,671,020 |
| 8 Jan 2020 | USD | 53.94 | 54.6 | 53.7 | 54.13 | 54.13 | -0.03 (-0.06%) | 11,857,640 |
| 7 Jan 2020 | USD | 53.89 | 54.33 | 53.61 | 54.16 | 54.16 | +0.12 (+0.22%) | 12,037,350 |
| 6 Jan 2020 | USD | 53.36 | 54.2 | 53.35 | 54.04 | 54.04 | +0.28 (+0.52%) | 10,982,370 |
| 3 Jan 2020 | USD | 52.99 | 54.05 | 52.95 | 53.76 | 53.76 | -0.19 (-0.35%) | 11,026,720 |
| 2 Jan 2020 | USD | 53.27 | 53.96 | 53.23 | 53.95 | 53.95 | +0.97 (+1.83%) | 13,206,090 |
| 31 Dec 2019 | USD | 52.57 | 53 | 52.55 | 52.98 | 52.98 | +0.28 (+0.53%) | 7,095,128 |
| 30 Dec 2019 | USD | 53.4 | 53.49 | 52.62 | 52.7 | 52.7 | -0.76 (-1.42%) | 5,936,134 |
| 27 Dec 2019 | USD | 53.66 | 53.8 | 53.34 | 53.46 | 53.46 | -0.11 (-0.21%) | 7,262,263 |
| 26 Dec 2019 | USD | 53.45 | 53.66 | 53.28 | 53.57 | 53.57 | +0.13 (+0.24%) | 6,702,209 |
| 25 Dec 2019 | USD | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 53.78 | 53.96 | 53.355 | 53.44 | 53.44 | -0.27 (-0.50%) | 3,331,654 |
| 23 Dec 2019 | USD | 53.65 | 54.065 | 53.61 | 53.71 | 53.71 | +0.11 (+0.21%) | 10,591,500 |
