| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 54.94 | 55.85 | 54.84 | 55.45 | 55.45 | +0.73 (+1.33%) | 465,278 |
| 3 Oct 2019 | USD | 54.57 | 55.11 | 54.09 | 54.72 | 54.72 | -0.02 (-0.04%) | 548,907 |
| 2 Oct 2019 | USD | 54.53 | 55.115 | 54.32 | 54.74 | 54.74 | -0.16 (-0.29%) | 616,404 |
| 1 Oct 2019 | USD | 55.84 | 56.05 | 54.83 | 54.9 | 54.9 | -1 (-1.79%) | 613,713 |
| 30 Sep 2019 | USD | 55.64 | 56.27 | 55.59 | 55.9 | 55.9 | +0.33 (+0.59%) | 506,146 |
| 27 Sep 2019 | USD | 55.53 | 55.71 | 54.96 | 55.57 | 55.57 | +0.04 (+0.07%) | 678,067 |
| 26 Sep 2019 | USD | 56.38 | 56.38 | 54.92 | 55.53 | 55.53 | -0.67 (-1.19%) | 238,471 |
| 25 Sep 2019 | USD | 56.37 | 56.92 | 56.1 | 56.2 | 56.2 | -0.09 (-0.16%) | 316,375 |
| 24 Sep 2019 | USD | 56.15 | 56.8 | 55.98 | 56.29 | 56.29 | +0.43 (+0.77%) | 332,075 |
| 23 Sep 2019 | USD | 56.3 | 56.67 | 55.73 | 55.86 | 55.86 | -0.41 (-0.73%) | 562,798 |
| 20 Sep 2019 | USD | 55.5 | 57.03 | 55.41 | 56.27 | 56.27 | +0.84 (+1.52%) | 960,029 |
| 19 Sep 2019 | USD | 56.1 | 56.26 | 55.25 | 55.43 | 55.43 | -0.65 (-1.16%) | 473,281 |
| 18 Sep 2019 | USD | 56.41 | 56.41 | 55.49 | 56.08 | 56.08 | -0.19 (-0.34%) | 343,696 |
| 17 Sep 2019 | USD | 55.18 | 56.44 | 55.02 | 56.27 | 56.27 | +0.88 (+1.59%) | 402,526 |
| 16 Sep 2019 | USD | 55.66 | 55.945 | 55.02 | 55.39 | 55.39 | -0.59 (-1.05%) | 354,861 |
| 13 Sep 2019 | USD | 56.18 | 56.62 | 55.48 | 55.98 | 55.98 | -0.01 (-0.02%) | 294,348 |
| 12 Sep 2019 | USD | 55.98 | 56.65 | 55.88 | 55.99 | 55.99 | +0.37 (+0.67%) | 563,701 |
| 11 Sep 2019 | USD | 54.85 | 55.78 | 54.81 | 55.62 | 55.62 | +0.76 (+1.39%) | 644,210 |
| 10 Sep 2019 | USD | 55.73 | 55.84 | 54.38 | 54.86 | 54.86 | -0.99 (-1.77%) | 905,794 |
| 9 Sep 2019 | USD | 56.52 | 57.36 | 55.36 | 55.85 | 55.85 | -0.65 (-1.15%) | 633,817 |
| 6 Sep 2019 | USD | 56.8 | 56.88 | 56.3 | 56.5 | 56.5 | -0.37 (-0.65%) | 435,251 |
| 5 Sep 2019 | USD | 58 | 58.02 | 56.58 | 56.87 | 56.87 | -0.82 (-1.42%) | 621,725 |
| 4 Sep 2019 | USD | 57.52 | 57.71 | 57.16 | 57.69 | 57.69 | +0.45 (+0.79%) | 295,203 |
| 3 Sep 2019 | USD | 56.94 | 58.13 | 56.41 | 57.24 | 57.24 | +0.2 (+0.35%) | 500,705 |
| 2 Sep 2019 | USD | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 57.56 | 57.67 | 56.39 | 57.04 | 57.04 | -0.31 (-0.54%) | 534,388 |
| 29 Aug 2019 | USD | 56.98 | 57.55 | 56.62 | 57.35 | 57.35 | +0.65 (+1.15%) | 559,854 |
| 28 Aug 2019 | USD | 56.37 | 56.83 | 55.99 | 56.7 | 56.7 | +0.07 (+0.12%) | 484,147 |
| 27 Aug 2019 | USD | 57.18 | 57.68 | 56.55 | 56.63 | 56.63 | -0.23 (-0.40%) | 358,431 |
| 26 Aug 2019 | USD | 57.15 | 57.4 | 56.58 | 56.86 | 56.86 | +0.02 (+0.04%) | 332,401 |
