| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | USD | 195 | 204.3789 | 192.6436 | 202.65 | 202.65 | +4.71 (+2.38%) | 374,154 |
| 2 Dec 2019 | USD | 194.24 | 200.4211 | 189.41 | 197.94 | 197.94 | +2.81 (+1.44%) | 460,142 |
| 29 Nov 2019 | USD | 195.43 | 198.75 | 192.75 | 195.13 | 195.13 | -0.58 (-0.30%) | 315,453 |
| 28 Nov 2019 | USD | 195.71 | 195.71 | 195.71 | 195.71 | 195.71 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 200.39 | 201.9 | 193.67 | 195.71 | 195.71 | -3.34 (-1.68%) | 392,101 |
| 26 Nov 2019 | USD | 208.78 | 208.78 | 198.75 | 199.05 | 199.05 | -10.15 (-4.85%) | 571,322 |
| 25 Nov 2019 | USD | 210.17 | 214.44 | 204.0038 | 209.2 | 209.2 | -0.75 (-0.36%) | 502,747 |
| 22 Nov 2019 | USD | 205.83 | 210.986 | 202.33 | 209.95 | 209.95 | +4.14 (+2.01%) | 602,641 |
| 21 Nov 2019 | USD | 211.61 | 213.7 | 204.715 | 205.81 | 205.81 | -7.08 (-3.33%) | 394,450 |
| 20 Nov 2019 | USD | 209.69 | 222.33 | 206.1 | 212.89 | 212.89 | +6.89 (+3.34%) | 601,428 |
| 19 Nov 2019 | USD | 210 | 212.6927 | 205.87 | 206 | 206 | -2.44 (-1.17%) | 372,960 |
| 18 Nov 2019 | USD | 197.66 | 209.53 | 197.19 | 208.44 | 208.44 | +9.53 (+4.79%) | 795,139 |
| 15 Nov 2019 | USD | 204.09 | 204.5 | 190.26 | 198.91 | 198.91 | -4.53 (-2.23%) | 877,595 |
| 14 Nov 2019 | USD | 186 | 204.48 | 182 | 203.44 | 203.44 | +15.96 (+8.51%) | 2,435,433 |
| 13 Nov 2019 | USD | 185.19 | 197.69 | 180.54 | 187.48 | 187.48 | +4.65 (+2.54%) | 956,773 |
| 12 Nov 2019 | USD | 208.58 | 217.47 | 182.135 | 182.83 | 182.83 | -30.84 (-14.43%) | 2,422,268 |
| 11 Nov 2019 | USD | 209.17 | 213.71 | 207.88 | 213.67 | 213.67 | +2.07 (+0.98%) | 496,880 |
| 8 Nov 2019 | USD | 206.2 | 212.11 | 202.85 | 211.6 | 211.6 | +3.55 (+1.71%) | 375,664 |
| 7 Nov 2019 | USD | 201.24 | 214 | 199.31 | 208.05 | 208.05 | +10.72 (+5.43%) | 446,273 |
| 6 Nov 2019 | USD | 214.14 | 214.14 | 193.0086 | 197.33 | 197.33 | -16.81 (-7.85%) | 619,715 |
| 5 Nov 2019 | USD | 206 | 215.1 | 203.5607 | 214.14 | 214.14 | +8.25 (+4.01%) | 387,500 |
| 4 Nov 2019 | USD | 211.95 | 211.95 | 204.34 | 205.89 | 205.89 | -2.98 (-1.43%) | 447,230 |
| 1 Nov 2019 | USD | 208.11 | 209.93 | 205.1904 | 208.87 | 208.87 | +2.79 (+1.35%) | 435,505 |
| 31 Oct 2019 | USD | 203.75 | 207.8233 | 199.8 | 206.08 | 206.08 | +1.67 (+0.82%) | 293,853 |
| 30 Oct 2019 | USD | 202.59 | 207.25 | 200.66 | 204.41 | 204.41 | +1.82 (+0.90%) | 272,753 |
| 29 Oct 2019 | USD | 202.96 | 204.87 | 198.2971 | 202.59 | 202.59 | -1.01 (-0.50%) | 474,909 |
| 28 Oct 2019 | USD | 194.97 | 204.1518 | 190.79 | 203.6 | 203.6 | +7.53 (+3.84%) | 566,601 |
| 25 Oct 2019 | USD | 184.96 | 196.09 | 183.77 | 196.07 | 196.07 | +10.46 (+5.64%) | 428,915 |
| 24 Oct 2019 | USD | 184.94 | 188.88 | 183.21 | 185.61 | 185.61 | +1.64 (+0.89%) | 329,684 |
| 23 Oct 2019 | USD | 179.47 | 186.69 | 178.02 | 183.97 | 183.97 | +3.79 (+2.10%) | 368,680 |
