| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 54.25 | 55.28 | 54.05 | 55.03 | 55.03 | +0.94 (+1.74%) | 17,507,830 |
| 27 Sep 2019 | USD | 54.19 | 54.6 | 53.62 | 54.09 | 54.09 | +0.13 (+0.24%) | 12,391,080 |
| 26 Sep 2019 | USD | 54.11 | 54.33 | 53.465 | 53.96 | 53.96 | +0.12 (+0.22%) | 13,375,780 |
| 25 Sep 2019 | USD | 53.31 | 53.945 | 52.89 | 53.84 | 53.84 | +0.49 (+0.92%) | 12,925,540 |
| 24 Sep 2019 | USD | 54.14 | 54.49 | 53.115 | 53.35 | 53.35 | -0.67 (-1.24%) | 15,658,350 |
| 23 Sep 2019 | USD | 53.17 | 54.17 | 53.06 | 54.02 | 54.02 | +0.55 (+1.03%) | 14,263,870 |
| 20 Sep 2019 | USD | 53.71 | 54.25 | 53.42 | 53.47 | 53.47 | +0.1 (+0.19%) | 59,791,449 |
| 19 Sep 2019 | USD | 52.39 | 53.67 | 52.39 | 53.37 | 53.37 | +0.81 (+1.54%) | 14,924,420 |
| 18 Sep 2019 | USD | 52.82 | 52.84 | 51.855 | 52.56 | 52.56 | -0.31 (-0.59%) | 9,091,864 |
| 17 Sep 2019 | USD | 53.18 | 53.2 | 52.35 | 52.87 | 52.87 | -0.27 (-0.51%) | 11,476,420 |
| 16 Sep 2019 | USD | 53.4 | 53.57 | 52.79 | 53.14 | 53.14 | -0.61 (-1.13%) | 15,204,240 |
| 13 Sep 2019 | USD | 54 | 54.72 | 53.33 | 53.75 | 53.75 | -0.14 (-0.26%) | 14,736,700 |
| 12 Sep 2019 | USD | 54.34 | 54.88 | 52.9 | 53.89 | 53.89 | -2.4 (-4.26%) | 28,184,391 |
| 11 Sep 2019 | USD | 55.27 | 56.29 | 55.16 | 56.29 | 56.29 | +0.82 (+1.48%) | 16,749,430 |
| 10 Sep 2019 | USD | 54.54 | 55.47 | 54.14 | 55.47 | 55.47 | +0.93 (+1.71%) | 19,976,490 |
| 9 Sep 2019 | USD | 53.62 | 54.68 | 53.45 | 54.54 | 54.54 | +1.38 (+2.60%) | 17,803,750 |
| 6 Sep 2019 | USD | 54.1 | 54.14 | 53.14 | 53.16 | 53.16 | -0.68 (-1.26%) | 11,636,090 |
| 5 Sep 2019 | USD | 53.73 | 54.33 | 53.63 | 53.84 | 53.84 | +0.87 (+1.64%) | 10,414,560 |
| 4 Sep 2019 | USD | 52.35 | 53.125 | 52.22 | 52.97 | 52.97 | +1.08 (+2.08%) | 10,558,970 |
| 3 Sep 2019 | USD | 51.94 | 52 | 51.55 | 51.89 | 51.89 | -0.17 (-0.33%) | 10,128,190 |
| 2 Sep 2019 | USD | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 52.5 | 52.55 | 51.75 | 52.06 | 52.06 | -0.1 (-0.19%) | 7,919,973 |
| 29 Aug 2019 | USD | 52.65 | 52.81 | 52.09 | 52.16 | 52.16 | +0.21 (+0.40%) | 6,857,966 |
| 28 Aug 2019 | USD | 52.2 | 52.2 | 51.62 | 51.95 | 51.95 | -0.44 (-0.84%) | 7,499,128 |
| 27 Aug 2019 | USD | 52.44 | 52.62 | 52.22 | 52.39 | 52.39 | +0.26 (+0.50%) | 13,853,330 |
| 26 Aug 2019 | USD | 52.14 | 52.32 | 51.83 | 52.13 | 52.13 | +0.55 (+1.07%) | 8,582,319 |
| 23 Aug 2019 | USD | 53.06 | 53.32 | 51.25 | 51.58 | 51.58 | -1.61 (-3.03%) | 11,374,640 |
| 22 Aug 2019 | USD | 53.58 | 53.72 | 52.885 | 53.19 | 53.19 | -0.05 (-0.09%) | 6,744,890 |
| 21 Aug 2019 | USD | 53.53 | 53.93 | 53.17 | 53.24 | 53.24 | +0.26 (+0.49%) | 6,113,303 |
| 20 Aug 2019 | USD | 53.52 | 53.84 | 52.9 | 52.98 | 52.98 | -0.89 (-1.65%) | 7,577,816 |
