| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | USD | 76.86 | 79.28 | 76.11 | 76.33 | 76.33 | -0.29 (-0.38%) | 2,782,388 |
| 22 Aug 2019 | USD | 74.49 | 77.2 | 74.49 | 76.62 | 76.62 | +2.57 (+3.47%) | 1,804,668 |
| 21 Aug 2019 | USD | 74.08 | 74.99 | 73.97 | 74.05 | 74.05 | +0.75 (+1.02%) | 893,926 |
| 20 Aug 2019 | USD | 73.67 | 73.8 | 72.985 | 73.3 | 73.3 | -0.44 (-0.60%) | 442,164 |
| 19 Aug 2019 | USD | 74.37 | 74.74 | 73.73 | 73.74 | 73.74 | +0.59 (+0.81%) | 1,480,329 |
| 16 Aug 2019 | USD | 72.3 | 73.52 | 72.01 | 73.15 | 73.15 | +1.39 (+1.94%) | 420,132 |
| 15 Aug 2019 | USD | 71.25 | 72.08 | 70.7 | 71.76 | 71.76 | +0.72 (+1.01%) | 705,135 |
| 14 Aug 2019 | USD | 71.92 | 72.34 | 70.69 | 71.04 | 71.04 | -1.8 (-2.47%) | 1,317,363 |
| 13 Aug 2019 | USD | 72.56 | 73.79 | 72.25 | 72.84 | 72.84 | +0.55 (+0.76%) | 729,863 |
| 12 Aug 2019 | USD | 73.86 | 73.87 | 72.1 | 72.29 | 72.29 | -2.11 (-2.84%) | 418,893 |
| 9 Aug 2019 | USD | 75.24 | 75.24 | 73.82 | 74.4 | 74.4 | -0.82 (-1.09%) | 451,289 |
| 8 Aug 2019 | USD | 74.21 | 75.79 | 74.15 | 75.22 | 75.22 | +1.09 (+1.47%) | 942,130 |
| 7 Aug 2019 | USD | 73.11 | 74.46 | 72.41 | 74.13 | 74.13 | +0.01 (+0.01%) | 750,254 |
| 6 Aug 2019 | USD | 73.39 | 74.18 | 73.01 | 74.12 | 74.12 | +1.32 (+1.81%) | 614,641 |
| 5 Aug 2019 | USD | 74.68 | 74.81 | 72.41 | 72.8 | 72.8 | -3.36 (-4.41%) | 950,755 |
| 2 Aug 2019 | USD | 75.47 | 76.74 | 74.67 | 76.16 | 76.16 | +0.66 (+0.87%) | 1,114,447 |
| 1 Aug 2019 | USD | 77.07 | 78.38 | 75.5 | 75.5 | 75.5 | -1.34 (-1.74%) | 1,146,309 |
| 31 Jul 2019 | USD | 75.95 | 79.18 | 75 | 76.84 | 76.84 | +0.86 (+1.13%) | 1,699,643 |
| 30 Jul 2019 | USD | 75.34 | 75.99 | 74.55 | 75.98 | 75.98 | +0.32 (+0.42%) | 1,398,616 |
| 29 Jul 2019 | USD | 75.48 | 75.77 | 75.09 | 75.66 | 75.66 | +0.18 (+0.24%) | 913,533 |
| 26 Jul 2019 | USD | 76.55 | 76.69 | 75.22 | 75.48 | 75.48 | -1.26 (-1.64%) | 1,076,162 |
| 25 Jul 2019 | USD | 78.84 | 78.89 | 76.43 | 76.74 | 76.74 | -1.76 (-2.24%) | 920,427 |
| 24 Jul 2019 | USD | 80.58 | 81.44 | 78.34 | 78.5 | 78.5 | -2.35 (-2.91%) | 1,407,191 |
| 23 Jul 2019 | USD | 79.68 | 81.18 | 79.5 | 80.85 | 80.85 | +1.73 (+2.19%) | 1,147,005 |
| 22 Jul 2019 | USD | 78.41 | 79.31 | 77.94 | 79.12 | 79.12 | +0.58 (+0.74%) | 1,216,029 |
| 19 Jul 2019 | USD | 77.14 | 81.505 | 77.14 | 78.54 | 78.54 | +5.2 (+7.09%) | 2,377,435 |
| 18 Jul 2019 | USD | 74.67 | 74.7 | 72.71 | 73.34 | 73.34 | -1.57 (-2.10%) | 1,794,104 |
| 17 Jul 2019 | USD | 75.29 | 75.85 | 74.84 | 74.91 | 74.91 | -0.54 (-0.72%) | 1,380,428 |
| 16 Jul 2019 | USD | 74.29 | 75.77 | 74.29 | 75.45 | 75.45 | +1.17 (+1.58%) | 994,949 |
| 15 Jul 2019 | USD | 73.75 | 74.55 | 72.18 | 74.28 | 74.28 | -1.38 (-1.82%) | 1,436,610 |
