| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 71.97 | 72.48 | 71.06 | 71.15 | 71.15 | +0.16 (+0.23%) | 611,440 |
| 3 Feb 2020 | USD | 71.79 | 71.92 | 70.7 | 70.99 | 70.99 | -0.88 (-1.22%) | 858,981 |
| 31 Jan 2020 | USD | 72.93 | 73.0224 | 71.48 | 71.87 | 71.87 | -2.18 (-2.94%) | 927,620 |
| 30 Jan 2020 | USD | 72.94 | 74.175 | 72.5946 | 74.05 | 74.05 | +0.47 (+0.64%) | 2,028,358 |
| 29 Jan 2020 | USD | 74.86 | 75.09 | 73.51 | 73.58 | 73.58 | -0.8 (-1.08%) | 760,106 |
| 28 Jan 2020 | USD | 74.51 | 74.8299 | 74.0299 | 74.38 | 74.38 | +0.47 (+0.64%) | 547,715 |
| 27 Jan 2020 | USD | 74.56 | 74.88 | 73.91 | 73.91 | 73.91 | -2.21 (-2.90%) | 950,469 |
| 24 Jan 2020 | USD | 76.89 | 76.89 | 75.51 | 76.12 | 76.12 | -0.94 (-1.22%) | 619,152 |
| 23 Jan 2020 | USD | 76.86 | 77.36 | 76 | 77.06 | 77.06 | -0.4 (-0.52%) | 651,070 |
| 22 Jan 2020 | USD | 78.2 | 78.295 | 77.315 | 77.46 | 77.46 | -0.73 (-0.93%) | 756,128 |
| 21 Jan 2020 | USD | 79.5 | 79.59 | 78.19 | 78.19 | 78.19 | -1.73 (-2.16%) | 1,029,765 |
| 17 Jan 2020 | USD | 80.55 | 80.7 | 79.7745 | 79.92 | 79.92 | -0.52 (-0.65%) | 321,280 |
| 16 Jan 2020 | USD | 80.68 | 81.085 | 80.39 | 80.44 | 80.44 | +0.04 (+0.05%) | 605,707 |
| 15 Jan 2020 | USD | 80.73 | 80.76 | 80.0931 | 80.4 | 80.4 | -0.53 (-0.65%) | 271,236 |
| 14 Jan 2020 | USD | 80.69 | 81 | 80.2 | 80.93 | 80.93 | +0.05 (+0.06%) | 492,965 |
| 13 Jan 2020 | USD | 80.8 | 81.0854 | 80.275 | 80.88 | 80.88 | +0.04 (+0.05%) | 355,160 |
| 10 Jan 2020 | USD | 81.33 | 81.37 | 80.79 | 80.84 | 80.84 | -0.61 (-0.75%) | 432,158 |
| 9 Jan 2020 | USD | 80.82 | 81.5119 | 79.855 | 81.45 | 81.45 | +0.5 (+0.62%) | 482,094 |
| 8 Jan 2020 | USD | 82.49 | 82.49 | 80.75 | 80.95 | 80.95 | -1.54 (-1.87%) | 420,061 |
| 7 Jan 2020 | USD | 82.47 | 82.66 | 81.545 | 82.49 | 82.49 | -0.29 (-0.35%) | 352,371 |
| 6 Jan 2020 | USD | 82.41 | 83.15 | 82.0921 | 82.78 | 82.78 | +0.77 (+0.94%) | 780,571 |
| 3 Jan 2020 | USD | 83.27 | 83.27 | 81.69 | 82.01 | 82.01 | -0.18 (-0.22%) | 468,836 |
| 2 Jan 2020 | USD | 81.94 | 82.29 | 81.7 | 82.19 | 82.19 | +0.7 (+0.86%) | 407,831 |
| 31 Dec 2019 | USD | 80.55 | 81.56 | 80.32 | 81.49 | 81.49 | +0.51 (+0.63%) | 599,543 |
| 30 Dec 2019 | USD | 81.43 | 81.74 | 80.93 | 80.98 | 80.98 | -0.23 (-0.28%) | 510,370 |
| 27 Dec 2019 | USD | 81.95 | 81.985 | 81.2 | 81.21 | 81.21 | -0.46 (-0.56%) | 303,877 |
| 26 Dec 2019 | USD | 82 | 82.325 | 81.57 | 81.67 | 81.67 | -0.06 (-0.07%) | 302,695 |
| 25 Dec 2019 | USD | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 81.76 | 82.0324 | 81.525 | 81.73 | 81.73 | 0.0 (0.0%) | 223,755 |
| 23 Dec 2019 | USD | 80.67 | 81.755 | 80.5 | 81.73 | 81.73 | +1 (+1.24%) | 464,607 |
