| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2020 | USD | 59.6 | 60.63 | 59.24 | 59.54 | 59.54 | +0.46 (+0.78%) | 490,023 |
| 4 Feb 2020 | USD | 60.85 | 61.575 | 58.9 | 59.08 | 59.08 | -1.06 (-1.76%) | 769,671 |
| 3 Feb 2020 | USD | 61.89 | 62.46 | 59.8 | 60.14 | 60.14 | -1.27 (-2.07%) | 635,313 |
| 31 Jan 2020 | USD | 60.45 | 62.49 | 60.08 | 61.41 | 61.41 | +0.89 (+1.47%) | 518,876 |
| 30 Jan 2020 | USD | 59.75 | 61.18 | 54.5 | 60.52 | 60.52 | -1.23 (-1.99%) | 1,652,679 |
| 29 Jan 2020 | USD | 62.89 | 63.18 | 61.56 | 61.75 | 61.75 | -0.92 (-1.47%) | 541,312 |
| 28 Jan 2020 | USD | 62.24 | 63.02 | 61.995 | 62.67 | 62.67 | +0.87 (+1.41%) | 329,017 |
| 27 Jan 2020 | USD | 60.1 | 62.02 | 60.01 | 61.8 | 61.8 | +0.86 (+1.41%) | 517,187 |
| 24 Jan 2020 | USD | 62 | 62.19 | 60.3 | 60.94 | 60.94 | -0.74 (-1.20%) | 394,811 |
| 23 Jan 2020 | USD | 60.71 | 61.85 | 60.51 | 61.68 | 61.68 | +0.61 (+1.00%) | 456,958 |
| 22 Jan 2020 | USD | 62.22 | 62.3 | 61.07 | 61.07 | 61.07 | -0.79 (-1.28%) | 499,954 |
| 21 Jan 2020 | USD | 63.48 | 63.48 | 61.77 | 61.86 | 61.86 | -1.94 (-3.04%) | 329,485 |
| 17 Jan 2020 | USD | 63.96 | 64.4 | 63.73 | 63.8 | 63.8 | +0.12 (+0.19%) | 385,291 |
| 16 Jan 2020 | USD | 63.78 | 64.14 | 63.53 | 63.68 | 63.68 | +0.47 (+0.74%) | 266,085 |
| 15 Jan 2020 | USD | 63.13 | 64 | 62.98 | 63.21 | 63.21 | +0.07 (+0.11%) | 368,766 |
| 14 Jan 2020 | USD | 63.07 | 63.81 | 62.91 | 63.14 | 63.14 | -0.22 (-0.35%) | 265,262 |
| 13 Jan 2020 | USD | 63.43 | 63.96 | 63.09 | 63.36 | 63.36 | +0.11 (+0.17%) | 285,293 |
| 10 Jan 2020 | USD | 62.92 | 63.75 | 62.43 | 63.25 | 63.25 | +0.45 (+0.72%) | 383,576 |
| 9 Jan 2020 | USD | 63.25 | 63.44 | 62.7 | 62.8 | 62.8 | -0.37 (-0.59%) | 402,505 |
| 8 Jan 2020 | USD | 63.15 | 63.88 | 62.89 | 63.17 | 63.17 | +0.06 (+0.10%) | 337,342 |
| 7 Jan 2020 | USD | 63.89 | 64.4 | 63.04 | 63.11 | 63.11 | -0.99 (-1.54%) | 400,757 |
| 6 Jan 2020 | USD | 63.11 | 64.59 | 63 | 64.1 | 64.1 | +0.48 (+0.75%) | 449,274 |
| 3 Jan 2020 | USD | 62.99 | 63.9 | 62.85 | 63.62 | 63.62 | -0.11 (-0.17%) | 387,165 |
| 2 Jan 2020 | USD | 64.56 | 64.72 | 62.86 | 63.73 | 63.73 | -0.56 (-0.87%) | 472,475 |
| 31 Dec 2019 | USD | 63.44 | 64.54 | 63.44 | 64.29 | 64.29 | +0.61 (+0.96%) | 337,831 |
| 30 Dec 2019 | USD | 63.62 | 64.37 | 63.48 | 63.68 | 63.68 | +0.02 (+0.03%) | 261,679 |
| 27 Dec 2019 | USD | 63.72 | 64.51 | 63.61 | 63.66 | 63.66 | +0.12 (+0.19%) | 277,045 |
| 26 Dec 2019 | USD | 63.99 | 64.4 | 63.38 | 63.54 | 63.54 | -0.43 (-0.67%) | 457,658 |
| 25 Dec 2019 | USD | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 63.73 | 64.21 | 63.56 | 63.97 | 63.97 | +0.21 (+0.33%) | 180,147 |
