| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | USD | 55.77 | 56.61 | 55.31 | 55.73 | 37.1533 | -0.16 (-0.29%) | 281,700 |
| 30 Mar 2022 | USD | 56.02 | 56.86 | 55.67 | 55.89 | 37.26 | -0.22 (-0.39%) | 154,600 |
| 29 Mar 2022 | USD | 54.04 | 56.7 | 53.13 | 56.11 | 37.4067 | +3.93 (+7.53%) | 309,300 |
| 28 Mar 2022 | USD | 52.72 | 52.81 | 51.18 | 52.18 | 34.7867 | -0.06 (-0.11%) | 169,900 |
| 25 Mar 2022 | USD | 52.93 | 53.21 | 51.89 | 52.24 | 34.8267 | -0.69 (-1.30%) | 150,500 |
| 24 Mar 2022 | USD | 54.04 | 55.17 | 52.43 | 52.93 | 35.2867 | -0.75 (-1.40%) | 154,800 |
| 23 Mar 2022 | USD | 55.31 | 55.35 | 53.54 | 53.68 | 35.7867 | -2.01 (-3.61%) | 172,100 |
| 22 Mar 2022 | USD | 56.8 | 57.37 | 55.44 | 55.69 | 37.1267 | -1.11 (-1.95%) | 205,500 |
| 21 Mar 2022 | USD | 58.11 | 58.15 | 56.52 | 56.8 | 37.8667 | -1.6 (-2.74%) | 163,100 |
| 18 Mar 2022 | USD | 56.4 | 58.65 | 56.01 | 58.4 | 38.9333 | +2.17 (+3.86%) | 407,900 |
| 17 Mar 2022 | USD | 56.4 | 57 | 55.95 | 56.23 | 37.4867 | -0.47 (-0.83%) | 158,400 |
| 16 Mar 2022 | USD | 54.46 | 56.84 | 54.46 | 56.7 | 37.8 | +2.5 (+4.61%) | 363,500 |
| 15 Mar 2022 | USD | 53.29 | 54.24 | 52.72 | 54.2 | 36.1333 | +1.37 (+2.59%) | 333,900 |
| 14 Mar 2022 | USD | 53.84 | 54.25 | 52.26 | 52.83 | 35.22 | -1.01 (-1.88%) | 168,200 |
| 11 Mar 2022 | USD | 54.69 | 55 | 53.5 | 53.84 | 35.8933 | -0.72 (-1.32%) | 148,700 |
| 10 Mar 2022 | USD | 54.28 | 54.6 | 53.58 | 54.56 | 36.3733 | -0.5 (-0.91%) | 145,300 |
| 9 Mar 2022 | USD | 54.27 | 55.22 | 53.25 | 55.06 | 36.7067 | +1.49 (+2.78%) | 208,400 |
| 8 Mar 2022 | USD | 54.26 | 55.35 | 53.49 | 53.57 | 35.7133 | -0.72 (-1.33%) | 251,400 |
| 7 Mar 2022 | USD | 54.52 | 54.95 | 54.04 | 54.29 | 36.1933 | -0.03 (-0.06%) | 211,400 |
| 4 Mar 2022 | USD | 53.47 | 54.55 | 52.55 | 54.32 | 36.2133 | +0.31 (+0.57%) | 307,100 |
| 3 Mar 2022 | USD | 55.91 | 56.15 | 53.83 | 54.01 | 36.0067 | -1.41 (-2.54%) | 191,600 |
| 2 Mar 2022 | USD | 57.26 | 57.76 | 55.15 | 55.42 | 36.9467 | -1.76 (-3.08%) | 329,600 |
| 1 Mar 2022 | USD | 55.22 | 58.28 | 54.74 | 57.18 | 38.12 | -1.38 (-2.36%) | 355,400 |
| 28 Feb 2022 | USD | 57.88 | 59.59 | 57.67 | 58.56 | 39.04 | +0.05 (+0.09%) | 311,300 |
| 25 Feb 2022 | USD | 57.68 | 58.78 | 56.76 | 58.51 | 39.0067 | +1.14 (+1.99%) | 171,500 |
| 24 Feb 2022 | USD | 55.43 | 57.62 | 55.15 | 57.37 | 38.2467 | +0.74 (+1.31%) | 235,500 |
| 23 Feb 2022 | USD | 57.75 | 59.28 | 56.5 | 56.63 | 37.7533 | -0.92 (-1.60%) | 144,600 |
| 22 Feb 2022 | USD | 57.94 | 58.23 | 57.04 | 57.55 | 38.3667 | -0.67 (-1.15%) | 179,700 |
| 18 Feb 2022 | USD | 57.86 | 59.42 | 57.86 | 58.22 | 38.8133 | +0.08 (+0.14%) | 201,800 |
| 17 Feb 2022 | USD | 59.4 | 59.54 | 58.06 | 58.14 | 38.76 | -1.55 (-2.60%) | 246,700 |
