| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | USD | 165 | 166.9 | 160.08 | 160.15 | 160.15 | -4.97 (-3.01%) | 2,535,500 |
| 8 Oct 2021 | USD | 165 | 166.91 | 163.22 | 165.12 | 165.12 | +0.32 (+0.19%) | 1,471,800 |
| 7 Oct 2021 | USD | 160.05 | 165.62 | 158.53 | 164.8 | 164.8 | +7.1 (+4.50%) | 1,433,100 |
| 6 Oct 2021 | USD | 154.99 | 157.79 | 152.17 | 157.7 | 157.7 | -0.4 (-0.25%) | 1,339,500 |
| 5 Oct 2021 | USD | 157.03 | 159.44 | 155.79 | 158.1 | 158.1 | +0.44 (+0.28%) | 1,977,200 |
| 4 Oct 2021 | USD | 153.34 | 157.91 | 152.96 | 157.66 | 157.66 | +4.96 (+3.25%) | 2,945,500 |
| 1 Oct 2021 | USD | 150.38 | 152.9 | 147.97 | 152.7 | 152.7 | +3.73 (+2.50%) | 1,388,600 |
| 30 Sep 2021 | USD | 151.37 | 152.47 | 148.85 | 148.97 | 148.97 | -1.67 (-1.11%) | 1,735,800 |
| 29 Sep 2021 | USD | 154.24 | 155.12 | 150.15 | 150.64 | 150.64 | -3.57 (-2.32%) | 1,159,900 |
| 28 Sep 2021 | USD | 155 | 156.3 | 151.92 | 154.21 | 154.21 | +0.01 (+0.01%) | 1,599,300 |
| 27 Sep 2021 | USD | 150.26 | 154.82 | 149.53 | 154.2 | 154.2 | +3.17 (+2.10%) | 1,114,300 |
| 24 Sep 2021 | USD | 152 | 153.25 | 150.8 | 151.03 | 151.03 | -1.73 (-1.13%) | 823,400 |
| 23 Sep 2021 | USD | 147.66 | 153.54 | 147.48 | 152.76 | 152.76 | +7.59 (+5.23%) | 2,000,100 |
| 22 Sep 2021 | USD | 144.22 | 146.43 | 143.72 | 145.17 | 145.17 | +2.87 (+2.02%) | 1,395,600 |
| 21 Sep 2021 | USD | 144.91 | 145.78 | 141.06 | 142.3 | 142.3 | -1.18 (-0.82%) | 1,183,900 |
| 20 Sep 2021 | USD | 141.46 | 143.89 | 140.6 | 143.48 | 143.48 | -2.95 (-2.01%) | 1,463,000 |
| 17 Sep 2021 | USD | 147.57 | 148.7 | 144.98 | 146.43 | 146.43 | -2.75 (-1.84%) | 1,995,000 |
| 16 Sep 2021 | USD | 152.8 | 153.3 | 147.49 | 149.18 | 149.18 | -5.09 (-3.30%) | 1,436,200 |
| 15 Sep 2021 | USD | 150.34 | 154.97 | 149.67 | 154.27 | 154.27 | +4.44 (+2.96%) | 2,428,800 |
| 14 Sep 2021 | USD | 149.47 | 150.97 | 148.94 | 149.83 | 149.83 | +1.58 (+1.07%) | 1,269,400 |
| 13 Sep 2021 | USD | 148.3 | 148.96 | 146.2 | 148.25 | 148.25 | +1.81 (+1.24%) | 1,783,800 |
| 10 Sep 2021 | USD | 150.56 | 151.68 | 146.39 | 146.44 | 146.44 | -2.49 (-1.67%) | 1,175,800 |
| 9 Sep 2021 | USD | 147.68 | 149.21 | 146.79 | 148.93 | 148.93 | +0.89 (+0.60%) | 991,400 |
| 8 Sep 2021 | USD | 149.56 | 149.96 | 145.17 | 148.04 | 148.04 | -2.57 (-1.71%) | 1,697,600 |
| 7 Sep 2021 | USD | 149.35 | 151.14 | 149.29 | 150.61 | 150.61 | +0.68 (+0.45%) | 1,671,000 |
| 3 Sep 2021 | USD | 150.76 | 150.76 | 148.81 | 149.93 | 149.93 | -1.14 (-0.75%) | 1,260,300 |
| 2 Sep 2021 | USD | 152.63 | 152.64 | 150.87 | 151.07 | 151.07 | -0.33 (-0.22%) | 935,000 |
| 1 Sep 2021 | USD | 151.76 | 152.53 | 149.21 | 151.4 | 151.4 | -0.79 (-0.52%) | 1,277,592 |
| 31 Aug 2021 | USD | 153.73 | 154.02 | 151.75 | 152.19 | 152.19 | -0.92 (-0.60%) | 1,977,667 |
| 30 Aug 2021 | USD | 156.83 | 157.1737 | 153.04 | 153.11 | 153.11 | -3.3 (-2.11%) | 1,202,647 |
