| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 130.76 | 131.39 | 127.58 | 129.29 | 129.29 | -2.11 (-1.61%) | 554,200 |
| 28 Dec 2021 | USD | 136.69 | 137.21 | 131.36 | 131.4 | 131.4 | -4.54 (-3.34%) | 362,400 |
| 27 Dec 2021 | USD | 134.06 | 136.18 | 132.59 | 135.94 | 135.94 | +2.21 (+1.65%) | 699,000 |
| 23 Dec 2021 | USD | 137.26 | 138 | 131.66 | 133.73 | 133.73 | -3.32 (-2.42%) | 1,093,900 |
| 22 Dec 2021 | USD | 137.74 | 139.94 | 134.48 | 137.05 | 137.05 | -0.43 (-0.31%) | 802,000 |
| 21 Dec 2021 | USD | 135.37 | 138.74 | 134.05 | 137.48 | 137.48 | +3.58 (+2.67%) | 1,623,500 |
| 20 Dec 2021 | USD | 136.71 | 137.78 | 133.56 | 133.9 | 133.9 | -4.74 (-3.42%) | 587,600 |
| 17 Dec 2021 | USD | 131.14 | 138.97 | 128.83 | 138.64 | 138.64 | +5.84 (+4.40%) | 1,205,300 |
| 16 Dec 2021 | USD | 139.09 | 140.195 | 131.735 | 132.8 | 132.8 | -6.29 (-4.52%) | 1,317,800 |
| 15 Dec 2021 | USD | 139.47 | 143.329 | 135.74 | 139.09 | 139.09 | -2.39 (-1.69%) | 1,110,400 |
| 14 Dec 2021 | USD | 143.52 | 144.065 | 137.5 | 141.48 | 141.48 | -1.46 (-1.02%) | 1,082,000 |
| 13 Dec 2021 | USD | 144.79 | 148.44 | 139.5 | 142.94 | 142.94 | -0.81 (-0.56%) | 951,400 |
| 10 Dec 2021 | USD | 150.64 | 153.81 | 143 | 143.75 | 143.75 | -6.17 (-4.12%) | 749,500 |
| 9 Dec 2021 | USD | 153 | 154.87 | 148.53 | 149.92 | 149.92 | -3.59 (-2.34%) | 1,115,400 |
| 8 Dec 2021 | USD | 148.15 | 154.57 | 146.1 | 153.51 | 153.51 | +5.52 (+3.73%) | 796,300 |
| 7 Dec 2021 | USD | 142.72 | 149.98 | 142.14 | 147.99 | 147.99 | +8.93 (+6.42%) | 1,141,600 |
| 6 Dec 2021 | USD | 133 | 139.21 | 130.55 | 139.06 | 139.06 | +5.16 (+3.85%) | 1,008,780 |
| 3 Dec 2021 | USD | 133.06 | 134.15 | 126.855 | 133.9 | 133.9 | +0.91 (+0.68%) | 1,374,400 |
| 2 Dec 2021 | USD | 129.31 | 135.34 | 129.31 | 132.99 | 132.99 | +2.74 (+2.10%) | 776,200 |
| 1 Dec 2021 | USD | 140.45 | 142.53 | 130.01 | 130.25 | 130.25 | -9.43 (-6.75%) | 987,100 |
| 30 Nov 2021 | USD | 142.96 | 145 | 138.6 | 139.68 | 139.68 | -3.02 (-2.12%) | 597,000 |
| 29 Nov 2021 | USD | 143.52 | 145.02 | 139.31 | 142.7 | 142.7 | +0.56 (+0.39%) | 631,200 |
| 26 Nov 2021 | USD | 142.49 | 146.14 | 141.17 | 142.14 | 142.14 | -1.02 (-0.71%) | 351,900 |
| 24 Nov 2021 | USD | 136.65 | 143.565 | 135.26 | 143.16 | 143.16 | +2.81 (+2.00%) | 677,800 |
| 23 Nov 2021 | USD | 143.22 | 145.97 | 138.455 | 140.35 | 140.35 | -4.9 (-3.37%) | 894,800 |
| 22 Nov 2021 | USD | 149.7 | 149.7 | 141.55 | 145.25 | 145.25 | -4.87 (-3.24%) | 967,400 |
| 19 Nov 2021 | USD | 152.03 | 152.8 | 149.53 | 150.12 | 150.12 | -0.55 (-0.37%) | 604,200 |
| 18 Nov 2021 | USD | 152.79 | 153.97 | 148.82 | 150.67 | 150.67 | -2.4 (-1.57%) | 523,800 |
| 17 Nov 2021 | USD | 156.85 | 157.273 | 152.16 | 153.07 | 153.07 | -3.78 (-2.41%) | 483,100 |
| 16 Nov 2021 | USD | 153.78 | 156.92 | 152.38 | 156.85 | 156.85 | +2.78 (+1.80%) | 1,204,300 |
