| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 65.12 | 65.31 | 64.29 | 64.3 | 64.3 | -0.56 (-0.86%) | 1,211,633 |
| 20 Dec 2019 | USD | 65.21 | 65.43 | 64.67 | 64.86 | 64.86 | -0.15 (-0.23%) | 2,688,536 |
| 19 Dec 2019 | USD | 64.88 | 65.6055 | 64.79 | 65.01 | 65.01 | +0.18 (+0.28%) | 1,643,767 |
| 18 Dec 2019 | USD | 65.24 | 65.6 | 64.63 | 64.83 | 64.83 | -0.33 (-0.51%) | 1,552,074 |
| 17 Dec 2019 | USD | 65.73 | 65.78 | 65.04 | 65.16 | 65.16 | -0.52 (-0.79%) | 1,711,820 |
| 16 Dec 2019 | USD | 66.31 | 66.57 | 65.61 | 65.68 | 65.68 | -0.9 (-1.35%) | 1,817,610 |
| 13 Dec 2019 | USD | 66.44 | 66.91 | 66.2419 | 66.58 | 66.58 | +0.15 (+0.23%) | 1,227,204 |
| 12 Dec 2019 | USD | 66.01 | 66.87 | 65.81 | 66.43 | 66.43 | +0.14 (+0.21%) | 1,851,116 |
| 11 Dec 2019 | USD | 67.3 | 67.3 | 66.29 | 66.29 | 66.29 | -0.87 (-1.30%) | 1,668,537 |
| 10 Dec 2019 | USD | 66.25 | 67.27 | 66.25 | 67.16 | 67.16 | +1.18 (+1.79%) | 5,100,176 |
| 9 Dec 2019 | USD | 65.93 | 66.56 | 65.73 | 65.98 | 65.98 | +0.12 (+0.18%) | 4,426,436 |
| 6 Dec 2019 | USD | 66.4 | 66.41 | 65.72 | 65.86 | 65.86 | -0.45 (-0.68%) | 1,691,171 |
| 5 Dec 2019 | USD | 65.63 | 66.48 | 65.06 | 66.31 | 66.31 | +0.74 (+1.13%) | 1,572,472 |
| 4 Dec 2019 | USD | 65.59 | 65.93 | 64.88 | 65.57 | 65.57 | +0.22 (+0.34%) | 1,642,530 |
| 3 Dec 2019 | USD | 65.41 | 65.9 | 65.1 | 65.35 | 65.35 | -0.2 (-0.31%) | 1,351,871 |
| 2 Dec 2019 | USD | 65.61 | 65.89 | 65.31 | 65.55 | 65.55 | -0.08 (-0.12%) | 1,286,096 |
| 29 Nov 2019 | USD | 65.88 | 66.01 | 65.56 | 65.63 | 65.63 | -0.65 (-0.98%) | 467,832 |
| 28 Nov 2019 | USD | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 65.25 | 66.4 | 65.1 | 66.28 | 66.28 | +1.12 (+1.72%) | 1,426,578 |
| 26 Nov 2019 | USD | 65.22 | 65.43 | 64.79 | 65.16 | 65.16 | +0.04 (+0.06%) | 3,041,341 |
| 25 Nov 2019 | USD | 64.79 | 65.71 | 64.79 | 65.12 | 65.12 | +0.33 (+0.51%) | 2,087,328 |
| 22 Nov 2019 | USD | 65.56 | 65.56 | 64.77 | 64.79 | 64.79 | -0.67 (-1.02%) | 2,086,814 |
| 21 Nov 2019 | USD | 66.24 | 66.28 | 65.29 | 65.46 | 65.46 | -0.54 (-0.82%) | 1,996,445 |
| 20 Nov 2019 | USD | 65.8 | 66.16 | 65.15 | 66 | 66 | +0.2 (+0.30%) | 2,795,591 |
| 19 Nov 2019 | USD | 66.01 | 66.33 | 65.76 | 65.8 | 65.8 | -0.26 (-0.39%) | 1,583,910 |
| 18 Nov 2019 | USD | 66.53 | 67.04 | 66.02 | 66.06 | 66.06 | -0.42 (-0.63%) | 2,500,617 |
| 15 Nov 2019 | USD | 67.67 | 67.67 | 66.02 | 66.48 | 66.48 | -0.81 (-1.20%) | 2,522,511 |
| 14 Nov 2019 | USD | 67.8 | 68.4 | 66.77 | 67.29 | 67.29 | -0.49 (-0.72%) | 1,398,689 |
| 13 Nov 2019 | USD | 67.19 | 68.14 | 67.19 | 67.78 | 67.78 | +0.62 (+0.92%) | 1,506,494 |
| 12 Nov 2019 | USD | 67.74 | 68.37 | 66.73 | 67.16 | 67.16 | -0.34 (-0.50%) | 1,289,783 |
