| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2021 | USD | 56 | 56.6099 | 55.94 | 56.19 | 45.4244 | +0.58 (+1.04%) | 3,608,205 |
| 22 Sep 2021 | USD | 54.95 | 55.93 | 54.61 | 55.61 | 44.9555 | +1.16 (+2.13%) | 3,022,857 |
| 21 Sep 2021 | USD | 52.95 | 54.9 | 52.8399 | 54.45 | 44.0178 | +2.1 (+4.01%) | 4,085,193 |
| 20 Sep 2021 | USD | 52.98 | 53.04 | 51.7 | 52.35 | 42.3201 | -1.61 (-2.98%) | 2,629,738 |
| 17 Sep 2021 | USD | 54.86 | 55.1601 | 53.73 | 53.96 | 43.6217 | -1.21 (-2.19%) | 3,340,271 |
| 16 Sep 2021 | USD | 55.4101 | 55.81 | 54.74 | 55.17 | 44.5998 | -0.37 (-0.67%) | 1,252,957 |
| 15 Sep 2021 | USD | 55.28 | 55.7299 | 54.83 | 55.5399 | 44.8989 | +0.34 (+0.62%) | 1,690,484 |
| 14 Sep 2021 | USD | 55.91 | 56.01 | 55.15 | 55.2 | 44.6241 | -0.59 (-1.06%) | 1,439,992 |
| 13 Sep 2021 | USD | 55.49 | 55.9 | 55.34 | 55.7901 | 45.1011 | +0.7 (+1.27%) | 2,091,643 |
| 10 Sep 2021 | USD | 56.3501 | 56.39 | 55.09 | 55.09 | 44.5352 | -0.82 (-1.47%) | 1,514,830 |
| 9 Sep 2021 | USD | 55.9199 | 56.71 | 55.63 | 55.91 | 45.1981 | 0.0 (0.0%) | 2,404,110 |
| 8 Sep 2021 | USD | 56.1099 | 56.34 | 55.68 | 55.91 | 45.1981 | -0.45 (-0.80%) | 1,441,352 |
| 7 Sep 2021 | USD | 56.52 | 56.8599 | 56.3 | 56.3599 | 45.5618 | -0.51 (-0.90%) | 1,551,074 |
| 3 Sep 2021 | USD | 57.06 | 57.06 | 56.41 | 56.87 | 45.9741 | -0.07 (-0.12%) | 1,354,144 |
| 2 Sep 2021 | USD | 56.72 | 57.06 | 56.65 | 56.94 | 46.0307 | +0.42 (+0.74%) | 1,437,023 |
| 1 Sep 2021 | USD | 56.03 | 56.8599 | 55.5399 | 56.52 | 45.6912 | +0.97 (+1.75%) | 1,982,664 |
| 31 Aug 2021 | USD | 56.26 | 56.62 | 55.5399 | 55.55 | 44.907 | -0.82 (-1.45%) | 3,252,568 |
| 30 Aug 2021 | USD | 57.2 | 57.25 | 56.34 | 56.37 | 45.5699 | -0.59 (-1.04%) | 3,714,835 |
| 27 Aug 2021 | USD | 56.38 | 57.14 | 56.3599 | 56.96 | 46.0469 | +0.63 (+1.12%) | 1,887,415 |
| 26 Aug 2021 | USD | 56.45 | 56.69 | 56.25 | 56.33 | 45.5376 | -0.06 (-0.11%) | 1,445,806 |
| 25 Aug 2021 | USD | 55.86 | 56.5499 | 55.69 | 56.39 | 45.5861 | +0.65 (+1.17%) | 1,910,423 |
| 24 Aug 2021 | USD | 56.01 | 56.27 | 55.4 | 55.74 | 45.0606 | -0.26 (-0.46%) | 2,226,353 |
| 23 Aug 2021 | USD | 56.01 | 56.5499 | 55.95 | 56 | 45.2708 | +0.32 (+0.57%) | 2,502,698 |
| 20 Aug 2021 | USD | 54.58 | 55.71 | 54.27 | 55.68 | 45.0121 | +1.08 (+1.98%) | 2,379,493 |
| 19 Aug 2021 | USD | 55 | 55.0399 | 54.44 | 54.5999 | 44.139 | -1.14 (-2.05%) | 1,973,510 |
| 18 Aug 2021 | USD | 55.5399 | 56.34 | 55.3 | 55.74 | 45.0606 | +0.49 (+0.89%) | 3,040,299 |
| 17 Aug 2021 | USD | 56.3 | 56.32 | 54.8 | 55.25 | 44.6645 | -1.42 (-2.51%) | 6,489,797 |
| 16 Aug 2021 | USD | 56.5 | 56.95 | 56.37 | 56.6701 | 45.8125 | -0.01 (-0.02%) | 3,434,654 |
| 13 Aug 2021 | USD | 56.8599 | 57.1701 | 56.3501 | 56.68 | 45.8205 | +0.13 (+0.23%) | 2,615,265 |
| 12 Aug 2021 | USD | 57.32 | 57.51 | 54.59 | 56.5499 | 45.7154 | -0.83 (-1.45%) | 5,575,530 |
