| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | USD | 345.03 | 352 | 343.76 | 351.58 | 351.58 | +14.07 (+4.17%) | 312,900 |
| 20 Dec 2021 | USD | 339.59 | 339.59 | 335.62 | 337.51 | 337.51 | +27.25 (+8.78%) | 1,026,900 |
| 17 Dec 2021 | USD | 304.1 | 313.91 | 301.76 | 310.26 | 310.26 | +13.12 (+4.42%) | 140,600 |
| 16 Dec 2021 | USD | 311.72 | 312.61 | 296.5 | 297.14 | 297.14 | -10.43 (-3.39%) | 266,700 |
| 15 Dec 2021 | USD | 302.87 | 311.94 | 299.89 | 307.57 | 307.57 | +6.03 (+2.00%) | 245,400 |
| 14 Dec 2021 | USD | 299.62 | 303.05 | 296.54 | 301.54 | 301.54 | -1.46 (-0.48%) | 180,600 |
| 13 Dec 2021 | USD | 306.25 | 307.4 | 298.23 | 303 | 303 | +5.1 (+1.71%) | 241,800 |
| 10 Dec 2021 | USD | 295.72 | 301.43 | 292.79 | 297.9 | 297.9 | -2.13 (-0.71%) | 173,100 |
| 9 Dec 2021 | USD | 307.75 | 310.76 | 298.8 | 300.03 | 300.03 | -9.47 (-3.06%) | 222,300 |
| 8 Dec 2021 | USD | 299.85 | 312.25 | 294.48 | 309.5 | 309.5 | +16.98 (+5.80%) | 443,020 |
| 7 Dec 2021 | USD | 282.41 | 294.13 | 282.41 | 292.52 | 292.52 | +13.56 (+4.86%) | 131,114 |
| 6 Dec 2021 | USD | 282.8 | 286.16 | 276.1 | 278.96 | 278.96 | -4.74 (-1.67%) | 176,126 |
| 3 Dec 2021 | USD | 293.88 | 294.27 | 283.51 | 283.7 | 283.7 | -11.21 (-3.80%) | 381,100 |
| 2 Dec 2021 | USD | 287.23 | 299.95 | 286.73 | 294.91 | 294.91 | +11.29 (+3.98%) | 238,300 |
| 1 Dec 2021 | USD | 280.64 | 285.91 | 280.08 | 283.62 | 283.62 | +4.41 (+1.58%) | 158,100 |
| 30 Nov 2021 | USD | 283.71 | 285.876 | 273.85 | 279.21 | 279.21 | +2.89 (+1.05%) | 219,200 |
| 29 Nov 2021 | USD | 283.94 | 286.94 | 273.665 | 276.32 | 276.32 | +0.22 (+0.08%) | 350,200 |
| 26 Nov 2021 | USD | 284.34 | 285.41 | 273.895 | 276.1 | 276.1 | -0.81 (-0.29%) | 186,700 |
| 24 Nov 2021 | USD | 267.99 | 277.51 | 266.25 | 276.91 | 276.91 | +4.9 (+1.80%) | 158,000 |
| 23 Nov 2021 | USD | 267.42 | 273.74 | 265.02 | 272.01 | 272.01 | -0.3 (-0.11%) | 341,700 |
| 22 Nov 2021 | USD | 274.77 | 276.38 | 270.69 | 272.31 | 272.31 | -11.66 (-4.11%) | 242,700 |
| 19 Nov 2021 | USD | 287.78 | 289 | 283.15 | 283.97 | 283.97 | -7.35 (-2.52%) | 234,000 |
| 18 Nov 2021 | USD | 296.34 | 298.96 | 290.37 | 291.32 | 291.32 | -9.08 (-3.02%) | 151,100 |
| 17 Nov 2021 | USD | 295.93 | 301.87 | 291.91 | 300.4 | 300.4 | -0.82 (-0.27%) | 162,700 |
| 16 Nov 2021 | USD | 299.06 | 302 | 297.965 | 301.22 | 301.22 | +0.02 (+0.01%) | 136,900 |
| 15 Nov 2021 | USD | 308.77 | 311.42 | 299.41 | 301.2 | 301.2 | -8.44 (-2.73%) | 188,400 |
| 12 Nov 2021 | USD | 314.04 | 314.04 | 307.465 | 309.64 | 309.64 | +1.39 (+0.45%) | 218,700 |
| 11 Nov 2021 | USD | 310.47 | 313.31 | 307 | 308.25 | 308.25 | -2.51 (-0.81%) | 132,100 |
| 10 Nov 2021 | USD | 311.75 | 314.865 | 308.09 | 310.76 | 310.76 | -12.6 (-3.90%) | 146,000 |
| 9 Nov 2021 | USD | 321.81 | 325.61 | 318.99 | 323.36 | 323.36 | +1.91 (+0.59%) | 124,700 |
