| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 67.59 | 67.62 | 65.31 | 65.4 | 43.6 | -1.93 (-2.87%) | 283,800 |
| 4 Jan 2022 | USD | 68.82 | 69.55 | 67.27 | 67.33 | 44.8867 | -2.33 (-3.34%) | 233,700 |
| 3 Jan 2022 | USD | 68.57 | 70.44 | 68.46 | 69.66 | 46.44 | +1.4 (+2.05%) | 221,900 |
| 31 Dec 2021 | USD | 66.69 | 68.39 | 66.18 | 68.26 | 45.5067 | +1.85 (+2.79%) | 180,600 |
| 30 Dec 2021 | USD | 66.92 | 67.39 | 66.38 | 66.41 | 44.2733 | -0.55 (-0.82%) | 186,100 |
| 29 Dec 2021 | USD | 67.75 | 67.75 | 66.67 | 66.96 | 44.64 | -0.85 (-1.25%) | 206,600 |
| 28 Dec 2021 | USD | 68.53 | 69.205 | 67.62 | 67.81 | 45.2067 | -0.82 (-1.19%) | 171,600 |
| 27 Dec 2021 | USD | 67.59 | 68.68 | 66.91 | 68.63 | 45.7533 | +1.37 (+2.04%) | 139,000 |
| 23 Dec 2021 | USD | 66.77 | 67.52 | 66.371 | 67.26 | 44.84 | +0.79 (+1.19%) | 154,400 |
| 22 Dec 2021 | USD | 65.87 | 66.52 | 65.3 | 66.47 | 44.3133 | +0.89 (+1.36%) | 183,100 |
| 21 Dec 2021 | USD | 65.08 | 66.04 | 64.71 | 65.58 | 43.72 | +1.11 (+1.72%) | 179,700 |
| 20 Dec 2021 | USD | 65.17 | 65.42 | 63.85 | 64.47 | 42.98 | -1.66 (-2.51%) | 226,500 |
| 17 Dec 2021 | USD | 66.16 | 66.76 | 65.465 | 66.13 | 44.0867 | -0.22 (-0.33%) | 737,300 |
| 16 Dec 2021 | USD | 65.79 | 66.8 | 65.79 | 66.35 | 44.2333 | +0.74 (+1.13%) | 400,600 |
| 15 Dec 2021 | USD | 64.68 | 65.72 | 64.04 | 65.61 | 43.74 | +0.48 (+0.74%) | 345,500 |
| 14 Dec 2021 | USD | 63.29 | 65.53 | 63.23 | 65.13 | 43.42 | +1.61 (+2.53%) | 629,400 |
| 13 Dec 2021 | USD | 63.27 | 63.73 | 62.48 | 63.52 | 42.3467 | +0.21 (+0.33%) | 256,600 |
| 10 Dec 2021 | USD | 63 | 63.41 | 62.324 | 63.31 | 42.2067 | +0.59 (+0.94%) | 300,300 |
| 9 Dec 2021 | USD | 62.06 | 62.81 | 61.53 | 62.72 | 41.8133 | +0.7 (+1.13%) | 386,500 |
| 8 Dec 2021 | USD | 61.99 | 62.43 | 61.02 | 62.02 | 41.3467 | -0.12 (-0.19%) | 346,607 |
| 7 Dec 2021 | USD | 61.19 | 62.2 | 61.09 | 62.14 | 41.4267 | +1.64 (+2.71%) | 320,073 |
| 6 Dec 2021 | USD | 60.64 | 61.17 | 59.91 | 60.5 | 40.3333 | +0.53 (+0.88%) | 312,133 |
| 3 Dec 2021 | USD | 59.63 | 60.03 | 58.634 | 59.97 | 39.98 | +0.81 (+1.37%) | 429,100 |
| 2 Dec 2021 | USD | 58.52 | 59.64 | 58.42 | 59.16 | 39.44 | +0.81 (+1.39%) | 340,700 |
| 1 Dec 2021 | USD | 60.23 | 60.63 | 58 | 58.35 | 38.9 | -0.84 (-1.42%) | 394,300 |
| 30 Nov 2021 | USD | 60.49 | 60.89 | 58.6 | 59.19 | 39.46 | -1.69 (-2.78%) | 463,300 |
| 29 Nov 2021 | USD | 59.85 | 61.22 | 59.03 | 60.88 | 40.5867 | +1.39 (+2.34%) | 754,900 |
| 26 Nov 2021 | USD | 60 | 60 | 58.74 | 59.49 | 39.66 | -1.23 (-2.03%) | 376,100 |
| 24 Nov 2021 | USD | 59.41 | 61.35 | 59.29 | 60.72 | 40.48 | +1.35 (+2.27%) | 668,300 |
| 23 Nov 2021 | USD | 58.15 | 59.43 | 57.69 | 59.37 | 39.58 | +1.52 (+2.63%) | 500,100 |
