| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | USD | 54.22 | 54.37 | 53.76 | 53.87 | 53.87 | +0.28 (+0.52%) | 8,273,335 |
| 16 Aug 2019 | USD | 53.18 | 53.695 | 53.01 | 53.59 | 53.59 | +1 (+1.90%) | 9,913,097 |
| 15 Aug 2019 | USD | 52.65 | 52.72 | 51.96 | 52.59 | 52.59 | +0.27 (+0.52%) | 11,257,010 |
| 14 Aug 2019 | USD | 53.35 | 53.37 | 52.24 | 52.32 | 52.32 | -1.65 (-3.06%) | 12,489,200 |
| 13 Aug 2019 | USD | 53.14 | 54.24 | 53 | 53.97 | 53.97 | +0.72 (+1.35%) | 11,447,040 |
| 12 Aug 2019 | USD | 53.68 | 53.79 | 53 | 53.25 | 53.25 | -0.65 (-1.21%) | 6,580,115 |
| 9 Aug 2019 | USD | 54.24 | 54.47 | 53.52 | 53.9 | 53.9 | -0.75 (-1.37%) | 8,471,272 |
| 8 Aug 2019 | USD | 53.72 | 54.75 | 53.72 | 54.65 | 54.65 | +1.31 (+2.46%) | 12,460,820 |
| 7 Aug 2019 | USD | 53.13 | 54.065 | 52.97 | 53.34 | 53.34 | -0.62 (-1.15%) | 16,344,060 |
| 6 Aug 2019 | USD | 54.2 | 54.45 | 53.61 | 53.96 | 53.96 | +0.2 (+0.37%) | 13,149,500 |
| 5 Aug 2019 | USD | 55.1 | 55.1 | 53.685 | 53.76 | 53.76 | -2.08 (-3.72%) | 16,204,570 |
| 2 Aug 2019 | USD | 56.19 | 56.19 | 55 | 55.84 | 55.84 | -0.04 (-0.07%) | 12,644,400 |
| 1 Aug 2019 | USD | 56.3 | 56.85 | 55.52 | 55.88 | 55.88 | -0.42 (-0.75%) | 10,215,160 |
| 31 Jul 2019 | USD | 57.88 | 57.88 | 55.62 | 56.3 | 56.3 | -1.19 (-2.07%) | 11,966,710 |
| 30 Jul 2019 | USD | 57.76 | 58.145 | 57.43 | 57.49 | 57.49 | -0.57 (-0.98%) | 6,367,207 |
| 29 Jul 2019 | USD | 58.79 | 58.79 | 57.8 | 58.06 | 58.06 | -0.44 (-0.75%) | 7,439,258 |
| 26 Jul 2019 | USD | 58.34 | 58.65 | 58.2 | 58.5 | 58.5 | +0.21 (+0.36%) | 6,057,434 |
| 25 Jul 2019 | USD | 58.37 | 58.625 | 58.08 | 58.29 | 58.29 | +0.18 (+0.31%) | 8,176,205 |
| 24 Jul 2019 | USD | 57.45 | 58.22 | 57.38 | 58.11 | 58.11 | +0.66 (+1.15%) | 10,778,780 |
| 23 Jul 2019 | USD | 58.06 | 58.14 | 57.445 | 57.45 | 57.45 | -0.15 (-0.26%) | 8,141,115 |
| 22 Jul 2019 | USD | 57.88 | 58.08 | 57.55 | 57.6 | 57.6 | +0.06 (+0.10%) | 8,761,770 |
| 19 Jul 2019 | USD | 58.31 | 58.53 | 57.52 | 57.54 | 57.54 | -0.58 (-1.00%) | 11,663,540 |
| 18 Jul 2019 | USD | 57.69 | 58.14 | 57.6 | 58.12 | 58.12 | +0.13 (+0.22%) | 11,883,360 |
| 17 Jul 2019 | USD | 58.8 | 58.95 | 57.99 | 57.99 | 57.99 | -0.62 (-1.06%) | 9,090,941 |
| 16 Jul 2019 | USD | 59.17 | 59.48 | 58.59 | 58.61 | 58.61 | -0.92 (-1.55%) | 9,698,897 |
| 15 Jul 2019 | USD | 59.85 | 59.85 | 59.25 | 59.53 | 59.53 | -0.28 (-0.47%) | 10,721,580 |
| 12 Jul 2019 | USD | 60.09 | 60.09 | 59.3 | 59.81 | 59.81 | -0.18 (-0.30%) | 11,234,300 |
| 11 Jul 2019 | USD | 60.18 | 60.21 | 59.4 | 59.99 | 59.99 | -0.16 (-0.27%) | 11,150,360 |
| 10 Jul 2019 | USD | 59.94 | 60.5 | 59.75 | 60.15 | 60.15 | +0.55 (+0.92%) | 16,059,070 |
| 9 Jul 2019 | USD | 59.2 | 59.63 | 59.01 | 59.6 | 59.6 | +0.07 (+0.12%) | 14,348,560 |
