| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2020 | USD | 75.8 | 75.87 | 73.2 | 73.31 | 48.8733 | -3.31 (-4.32%) | 810,973 |
| 4 Sep 2020 | USD | 77.67 | 78.5 | 75.59 | 76.62 | 51.08 | +0.52 (+0.68%) | 595,019 |
| 3 Sep 2020 | USD | 77.51 | 78.87 | 75.51 | 76.1 | 50.7333 | -0.83 (-1.08%) | 564,738 |
| 2 Sep 2020 | USD | 75.58 | 77.29 | 75.02 | 76.93 | 51.2867 | +1.43 (+1.89%) | 497,594 |
| 1 Sep 2020 | USD | 75.17 | 76.135 | 74.58 | 75.5 | 50.3333 | -0.22 (-0.29%) | 740,601 |
| 31 Aug 2020 | USD | 76.77 | 76.985 | 75.57 | 75.72 | 50.48 | -1 (-1.30%) | 562,643 |
| 28 Aug 2020 | USD | 77.31 | 77.31 | 75.73 | 76.72 | 51.1467 | -0.02 (-0.03%) | 451,018 |
| 27 Aug 2020 | USD | 75.2 | 77.41 | 75.16 | 76.74 | 51.16 | +1.54 (+2.05%) | 399,578 |
| 26 Aug 2020 | USD | 76.58 | 76.94 | 75.14 | 75.2 | 50.1333 | -1.75 (-2.27%) | 690,369 |
| 25 Aug 2020 | USD | 77.4 | 77.4 | 76.09 | 76.95 | 51.3 | +0.47 (+0.61%) | 685,539 |
| 24 Aug 2020 | USD | 74.16 | 76.48 | 73.835 | 76.48 | 50.9867 | +2.78 (+3.77%) | 482,678 |
| 21 Aug 2020 | USD | 73.75 | 74.41 | 73.374 | 73.7 | 49.1333 | -0.02 (-0.03%) | 312,164 |
| 20 Aug 2020 | USD | 73.69 | 74.335 | 72.9673 | 73.72 | 49.1467 | -1.13 (-1.51%) | 497,672 |
| 19 Aug 2020 | USD | 74.69 | 76.57 | 74.585 | 74.85 | 49.9 | -0.04 (-0.05%) | 462,160 |
| 18 Aug 2020 | USD | 75.09 | 75.47 | 74.33 | 74.89 | 49.9267 | -0.35 (-0.47%) | 441,064 |
| 17 Aug 2020 | USD | 75.61 | 76.08 | 74.53 | 75.24 | 50.16 | -0.74 (-0.97%) | 402,673 |
| 14 Aug 2020 | USD | 74.43 | 76.6 | 74.18 | 75.98 | 50.6533 | +0.9 (+1.20%) | 362,896 |
| 13 Aug 2020 | USD | 75.25 | 76.04 | 74.8 | 75.08 | 50.0533 | -1.23 (-1.61%) | 350,746 |
| 12 Aug 2020 | USD | 77.14 | 77.82 | 75.09 | 76.31 | 50.8733 | +0.42 (+0.55%) | 540,034 |
| 11 Aug 2020 | USD | 77.39 | 78.43 | 75.75 | 75.89 | 50.5933 | -0.07 (-0.09%) | 711,927 |
| 10 Aug 2020 | USD | 74.92 | 76.47 | 74.45 | 75.96 | 50.64 | +1.18 (+1.58%) | 581,826 |
| 7 Aug 2020 | USD | 71.38 | 74.92 | 71.38 | 74.78 | 49.8533 | +2.83 (+3.93%) | 1,026,118 |
| 6 Aug 2020 | USD | 71.94 | 72.39 | 71.17 | 71.95 | 47.9667 | -0.22 (-0.30%) | 494,046 |
| 5 Aug 2020 | USD | 71.67 | 72.42 | 71.3282 | 72.17 | 48.1133 | +1.24 (+1.75%) | 572,190 |
| 4 Aug 2020 | USD | 71.07 | 71.67 | 69.82 | 70.93 | 47.2867 | -0.52 (-0.73%) | 537,729 |
| 3 Aug 2020 | USD | 69.94 | 72.265 | 69.46 | 71.45 | 47.6333 | +1.97 (+2.84%) | 669,518 |
| 31 Jul 2020 | USD | 69.24 | 69.99 | 68.21 | 69.48 | 46.32 | +0.4 (+0.58%) | 736,552 |
| 30 Jul 2020 | USD | 70.01 | 70.01 | 68.01 | 69.08 | 46.0533 | -2.43 (-3.40%) | 1,302,774 |
| 29 Jul 2020 | USD | 70.14 | 71.51 | 69.735 | 71.51 | 47.6733 | +1.49 (+2.13%) | 691,773 |
| 28 Jul 2020 | USD | 70.7 | 71.42 | 69.71 | 70.02 | 46.68 | -1.18 (-1.66%) | 622,927 |
