| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 54.78 | 55.68 | 53.25 | 53.34 | 53.34 | -1.61 (-2.93%) | 113,200 |
| 4 Jan 2022 | USD | 54 | 55.38 | 53.62 | 54.95 | 54.95 | +1.4 (+2.61%) | 155,700 |
| 3 Jan 2022 | USD | 53.24 | 54.27 | 52.66 | 53.55 | 53.55 | +0.85 (+1.61%) | 178,800 |
| 31 Dec 2021 | USD | 51.94 | 52.92 | 51.81 | 52.7 | 52.7 | +0.65 (+1.25%) | 159,200 |
| 30 Dec 2021 | USD | 52.77 | 53.31 | 52.01 | 52.05 | 52.05 | -0.89 (-1.68%) | 147,700 |
| 29 Dec 2021 | USD | 52.25 | 53.35 | 51.92 | 52.94 | 52.94 | +0.71 (+1.36%) | 120,900 |
| 28 Dec 2021 | USD | 52.54 | 52.89 | 52.07 | 52.23 | 52.23 | -0.4 (-0.76%) | 84,800 |
| 27 Dec 2021 | USD | 51.95 | 52.66 | 51.25 | 52.63 | 52.63 | +0.74 (+1.43%) | 112,700 |
| 23 Dec 2021 | USD | 51.95 | 52.57 | 51.825 | 51.89 | 51.89 | +0.16 (+0.31%) | 94,500 |
| 22 Dec 2021 | USD | 51.08 | 52.02 | 50.9 | 51.73 | 51.73 | +0.53 (+1.04%) | 169,400 |
| 21 Dec 2021 | USD | 49.39 | 51.355 | 49.39 | 51.2 | 51.2 | +2.61 (+5.37%) | 171,400 |
| 20 Dec 2021 | USD | 50.42 | 50.495 | 47.65 | 48.59 | 48.59 | -2.91 (-5.65%) | 332,200 |
| 17 Dec 2021 | USD | 52.19 | 53.19 | 50.92 | 51.5 | 51.5 | -0.97 (-1.85%) | 1,432,600 |
| 16 Dec 2021 | USD | 54.34 | 55.06 | 52.47 | 52.47 | 52.47 | -1.45 (-2.69%) | 243,100 |
| 15 Dec 2021 | USD | 53.76 | 54.29 | 51.96 | 53.92 | 53.92 | +0.03 (+0.06%) | 406,400 |
| 14 Dec 2021 | USD | 54.69 | 55.41 | 53.83 | 53.89 | 53.89 | -0.85 (-1.55%) | 227,800 |
| 13 Dec 2021 | USD | 54.81 | 55.765 | 54.676 | 54.74 | 54.74 | -0.31 (-0.56%) | 250,100 |
| 10 Dec 2021 | USD | 55.53 | 55.97 | 54.73 | 55.05 | 55.05 | -0.01 (-0.02%) | 113,400 |
| 9 Dec 2021 | USD | 56.07 | 56.72 | 55.05 | 55.06 | 55.06 | -1.72 (-3.03%) | 144,600 |
| 8 Dec 2021 | USD | 55.18 | 57.04 | 55.15 | 56.78 | 56.78 | +1.51 (+2.73%) | 241,182 |
| 7 Dec 2021 | USD | 56.55 | 56.57 | 55.2 | 55.27 | 55.27 | -0.22 (-0.40%) | 199,944 |
| 6 Dec 2021 | USD | 54.52 | 56.42 | 54.24 | 55.49 | 55.49 | +2 (+3.74%) | 208,895 |
| 3 Dec 2021 | USD | 51.95 | 53.58 | 51.37 | 53.49 | 53.49 | +1.65 (+3.18%) | 301,700 |
| 2 Dec 2021 | USD | 51.23 | 52.405 | 50.87 | 51.84 | 51.84 | +1.18 (+2.33%) | 187,000 |
| 1 Dec 2021 | USD | 52.87 | 53.28 | 50.65 | 50.66 | 50.66 | -0.51 (-1.00%) | 173,900 |
| 30 Nov 2021 | USD | 53.4 | 53.4 | 51.09 | 51.17 | 51.17 | -2.79 (-5.17%) | 303,400 |
| 29 Nov 2021 | USD | 55.25 | 55.25 | 53.76 | 53.96 | 53.96 | -0.54 (-0.99%) | 186,300 |
| 26 Nov 2021 | USD | 55.25 | 55.81 | 53.7 | 54.5 | 54.5 | -2.73 (-4.77%) | 120,300 |
| 24 Nov 2021 | USD | 57.52 | 57.67 | 57 | 57.23 | 57.23 | -0.62 (-1.07%) | 85,100 |
| 23 Nov 2021 | USD | 58.22 | 58.78 | 57.14 | 57.85 | 57.85 | -0.35 (-0.60%) | 180,800 |
