| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 54.42 | 54.6896 | 54.42 | 54.53 | 54.53 | +0.33 (+0.61%) | 280,805 |
| 27 Jan 2020 | USD | 54.07 | 54.48 | 54.07 | 54.2 | 54.2 | -0.37 (-0.68%) | 256,923 |
| 24 Jan 2020 | USD | 54.92 | 54.98 | 54.3484 | 54.57 | 54.57 | -0.22 (-0.40%) | 238,651 |
| 23 Jan 2020 | USD | 54.51 | 54.895 | 54.3036 | 54.79 | 54.79 | +0.21 (+0.38%) | 280,802 |
| 22 Jan 2020 | USD | 54.76 | 54.9084 | 54.4965 | 54.58 | 54.58 | -0.07 (-0.13%) | 226,665 |
| 21 Jan 2020 | USD | 54.54 | 54.73 | 54.44 | 54.65 | 54.65 | +0.05 (+0.09%) | 423,265 |
| 17 Jan 2020 | USD | 54.69 | 54.77 | 54.55 | 54.6 | 54.6 | -0.01 (-0.02%) | 646,622 |
| 16 Jan 2020 | USD | 54.34 | 54.64 | 54.34 | 54.61 | 54.61 | +0.42 (+0.78%) | 211,034 |
| 15 Jan 2020 | USD | 53.83 | 54.328 | 53.83 | 54.19 | 54.19 | +0.38 (+0.71%) | 354,279 |
| 14 Jan 2020 | USD | 53.73 | 53.82 | 53.6 | 53.81 | 53.81 | +0.01 (+0.02%) | 264,183 |
| 13 Jan 2020 | USD | 53.31 | 53.83 | 53.31 | 53.8 | 53.8 | +0.54 (+1.01%) | 243,024 |
| 10 Jan 2020 | USD | 53.16 | 53.3453 | 53.03 | 53.26 | 53.26 | +0.14 (+0.26%) | 244,050 |
| 9 Jan 2020 | USD | 53.17 | 53.237 | 52.95 | 53.12 | 53.12 | +0.09 (+0.17%) | 365,913 |
| 8 Jan 2020 | USD | 53.02 | 53.16 | 52.94 | 53.03 | 53.03 | +0.07 (+0.13%) | 309,827 |
| 7 Jan 2020 | USD | 53.27 | 53.274 | 52.91 | 52.96 | 52.96 | -0.49 (-0.92%) | 464,066 |
| 6 Jan 2020 | USD | 53.25 | 53.62 | 53.1992 | 53.45 | 53.45 | +0.01 (+0.02%) | 549,205 |
| 3 Jan 2020 | USD | 52.99 | 53.58 | 52.975 | 53.44 | 53.44 | +0.1 (+0.19%) | 240,762 |
| 2 Jan 2020 | USD | 54 | 54 | 52.9533 | 53.34 | 53.34 | -0.47 (-0.87%) | 649,656 |
| 31 Dec 2019 | USD | 53.63 | 53.95 | 53.63 | 53.81 | 53.81 | +0.15 (+0.28%) | 216,760 |
| 30 Dec 2019 | USD | 53.53 | 53.71 | 53.4337 | 53.66 | 53.66 | +0.09 (+0.17%) | 213,638 |
| 27 Dec 2019 | USD | 53.67 | 53.67 | 53.459 | 53.57 | 53.57 | +0.08 (+0.15%) | 442,099 |
| 26 Dec 2019 | USD | 53.52 | 53.62 | 53.3501 | 53.49 | 53.49 | +0.1 (+0.19%) | 142,404 |
| 25 Dec 2019 | USD | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 53.53 | 53.57 | 53.3608 | 53.39 | 53.39 | -0.04 (-0.07%) | 138,308 |
| 23 Dec 2019 | USD | 53.9 | 54 | 53.3763 | 53.43 | 53.43 | -0.74 (-1.37%) | 353,152 |
| 20 Dec 2019 | USD | 53.85 | 54.32 | 53.85 | 54.17 | 54.17 | +0.43 (+0.80%) | 280,615 |
| 19 Dec 2019 | USD | 53.67 | 53.79 | 53.5965 | 53.74 | 53.74 | +0.1 (+0.19%) | 282,867 |
| 18 Dec 2019 | USD | 53.65 | 53.7277 | 53.3501 | 53.64 | 53.64 | +0.08 (+0.15%) | 193,042 |
| 17 Dec 2019 | USD | 53.58 | 53.67 | 53.448 | 53.56 | 53.56 | +0.07 (+0.13%) | 245,794 |
| 16 Dec 2019 | USD | 53.39 | 53.55 | 53.2257 | 53.49 | 53.49 | +0.32 (+0.60%) | 492,283 |
