| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 70.51 | 71.25 | 70.17 | 71.14 | 71.14 | +1.22 (+1.74%) | 1,916,516 |
| 27 Sep 2019 | USD | 71.39 | 71.98 | 69.58 | 69.92 | 69.92 | -1.18 (-1.66%) | 2,181,102 |
| 26 Sep 2019 | USD | 71.46 | 72.16 | 70.885 | 71.1 | 71.1 | -0.52 (-0.73%) | 2,054,953 |
| 25 Sep 2019 | USD | 72.47 | 72.83 | 71.42 | 71.62 | 71.62 | -0.82 (-1.13%) | 1,802,788 |
| 24 Sep 2019 | USD | 72.86 | 73.325 | 72.3002 | 72.44 | 72.44 | -0.12 (-0.17%) | 2,119,324 |
| 23 Sep 2019 | USD | 72.54 | 73.36 | 72.52 | 72.56 | 72.56 | -0.03 (-0.04%) | 1,338,096 |
| 20 Sep 2019 | USD | 74 | 74.61 | 72.44 | 72.59 | 72.59 | -1.31 (-1.77%) | 1,818,002 |
| 19 Sep 2019 | USD | 73.36 | 74.21 | 72.97 | 73.9 | 73.9 | +0.57 (+0.78%) | 1,510,279 |
| 18 Sep 2019 | USD | 74.17 | 74.19 | 72.49 | 73.33 | 73.33 | -0.62 (-0.84%) | 1,618,399 |
| 17 Sep 2019 | USD | 72.18 | 73.96 | 72.18 | 73.95 | 73.95 | +2.47 (+3.46%) | 2,357,533 |
| 16 Sep 2019 | USD | 72.08 | 72.38 | 71.36 | 71.48 | 71.48 | -1.13 (-1.56%) | 2,255,886 |
| 13 Sep 2019 | USD | 73.48 | 73.73 | 72.54 | 72.61 | 72.61 | -0.71 (-0.97%) | 1,234,626 |
| 12 Sep 2019 | USD | 72.26 | 73.57 | 72.26 | 73.32 | 73.32 | +1.16 (+1.61%) | 2,253,544 |
| 11 Sep 2019 | USD | 71.8 | 72.93 | 71.42 | 72.16 | 72.16 | +0.36 (+0.50%) | 1,823,331 |
| 10 Sep 2019 | USD | 74.32 | 74.49 | 71.78 | 71.8 | 71.8 | -3.08 (-4.11%) | 3,717,552 |
| 9 Sep 2019 | USD | 76.19 | 76.19 | 74.785 | 74.88 | 74.88 | -0.67 (-0.89%) | 4,947,781 |
| 6 Sep 2019 | USD | 75.45 | 75.89 | 75.04 | 75.55 | 75.55 | +0.51 (+0.68%) | 6,442,305 |
| 5 Sep 2019 | USD | 75.27 | 75.41 | 73.76 | 75.04 | 75.04 | +0.07 (+0.09%) | 4,228,240 |
| 4 Sep 2019 | USD | 75.47 | 75.555 | 74.37 | 74.97 | 74.97 | -1.62 (-2.12%) | 9,346,224 |
| 3 Sep 2019 | USD | 78.64 | 79.36 | 76.57 | 76.59 | 76.59 | -1.86 (-2.37%) | 5,450,735 |
| 2 Sep 2019 | USD | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 79.31 | 79.46 | 78.06 | 78.45 | 78.45 | -0.03 (-0.04%) | 1,662,009 |
| 29 Aug 2019 | USD | 77.99 | 78.77 | 77.8441 | 78.48 | 78.48 | +0.93 (+1.20%) | 1,836,903 |
| 28 Aug 2019 | USD | 77.2 | 77.77 | 76.86 | 77.55 | 77.55 | +0.34 (+0.44%) | 1,379,389 |
| 27 Aug 2019 | USD | 77.68 | 78.25 | 77.05 | 77.21 | 77.21 | +0.24 (+0.31%) | 2,290,266 |
| 26 Aug 2019 | USD | 76.11 | 77.11 | 75.947 | 76.97 | 76.97 | +1.57 (+2.08%) | 2,665,701 |
| 23 Aug 2019 | USD | 75.4 | 76.57 | 74.37 | 75.4 | 75.4 | -0.04 (-0.05%) | 3,020,618 |
| 22 Aug 2019 | USD | 75.37 | 76.34 | 75.37 | 75.44 | 75.44 | +0.21 (+0.28%) | 1,990,840 |
| 21 Aug 2019 | USD | 75.97 | 76.25 | 74.99 | 75.23 | 75.23 | -0.23 (-0.30%) | 1,767,065 |
| 20 Aug 2019 | USD | 74.88 | 76 | 74.55 | 75.46 | 75.46 | +0.56 (+0.75%) | 1,294,282 |
