| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2021 | USD | 55 | 56.01 | 54.86 | 55.85 | 55.85 | +0.82 (+1.49%) | 630,500 |
| 1 Oct 2021 | USD | 54.1 | 55.48 | 53.41 | 55.03 | 55.03 | +1.17 (+2.17%) | 505,500 |
| 30 Sep 2021 | USD | 54.5 | 54.89 | 53.83 | 53.86 | 53.86 | -0.52 (-0.96%) | 266,600 |
| 29 Sep 2021 | USD | 55.04 | 55.16 | 54.3 | 54.38 | 54.38 | -0.59 (-1.07%) | 285,400 |
| 28 Sep 2021 | USD | 55.71 | 55.82 | 54.86 | 54.97 | 54.97 | -0.82 (-1.47%) | 318,400 |
| 27 Sep 2021 | USD | 55.55 | 56.16 | 55.46 | 55.79 | 55.79 | +0.48 (+0.87%) | 324,100 |
| 24 Sep 2021 | USD | 55.62 | 55.8 | 55.27 | 55.31 | 55.31 | -0.26 (-0.47%) | 306,500 |
| 23 Sep 2021 | USD | 54.86 | 55.92 | 54.59 | 55.57 | 55.57 | +1.02 (+1.87%) | 338,300 |
| 22 Sep 2021 | USD | 55.13 | 55.4 | 54.4 | 54.55 | 54.55 | -0.13 (-0.24%) | 323,900 |
| 21 Sep 2021 | USD | 55.1 | 55.31 | 54.02 | 54.68 | 54.68 | -0.11 (-0.20%) | 330,800 |
| 20 Sep 2021 | USD | 54.37 | 54.84 | 53.08 | 54.79 | 54.79 | -0.41 (-0.74%) | 494,400 |
| 17 Sep 2021 | USD | 55.63 | 55.78 | 54.51 | 55.2 | 55.2 | -0.16 (-0.29%) | 986,700 |
| 16 Sep 2021 | USD | 54.8 | 56.77 | 54.71 | 55.36 | 55.36 | +0.65 (+1.19%) | 637,100 |
| 15 Sep 2021 | USD | 54.56 | 55.22 | 54.41 | 54.71 | 54.71 | +0.1 (+0.18%) | 440,100 |
| 14 Sep 2021 | USD | 57.1 | 57.1 | 54.56 | 54.61 | 54.61 | -2.34 (-4.11%) | 470,000 |
| 13 Sep 2021 | USD | 56.9 | 57.19 | 56.09 | 56.95 | 56.95 | +0.45 (+0.80%) | 312,900 |
| 10 Sep 2021 | USD | 56.97 | 57.04 | 55.95 | 56.5 | 56.5 | -0.37 (-0.65%) | 402,400 |
| 9 Sep 2021 | USD | 56.75 | 57.02 | 56.49 | 56.87 | 56.87 | -0.17 (-0.30%) | 338,900 |
| 8 Sep 2021 | USD | 57.52 | 57.65 | 56.7 | 57.04 | 57.04 | -0.36 (-0.63%) | 312,300 |
| 7 Sep 2021 | USD | 57.23 | 57.77 | 57.15 | 57.4 | 57.4 | -0.08 (-0.14%) | 483,300 |
| 3 Sep 2021 | USD | 57.72 | 58 | 57.24 | 57.48 | 57.48 | -0.18 (-0.31%) | 427,900 |
| 2 Sep 2021 | USD | 56.85 | 57.86 | 56.61 | 57.66 | 57.66 | +0.61 (+1.07%) | 1,385,300 |
| 1 Sep 2021 | USD | 57.83 | 57.83 | 56.98 | 57.05 | 57.05 | -0.38 (-0.66%) | 696,300 |
| 31 Aug 2021 | USD | 57.06 | 57.65 | 56.78 | 57.43 | 57.43 | +0.43 (+0.75%) | 299,200 |
| 30 Aug 2021 | USD | 57.46 | 57.57 | 56.95 | 57 | 57 | -0.47 (-0.82%) | 295,400 |
| 27 Aug 2021 | USD | 57.59 | 58.45 | 57.44 | 57.47 | 57.47 | -0.02 (-0.03%) | 371,400 |
| 26 Aug 2021 | USD | 57.5 | 58.13 | 57.46 | 57.49 | 57.49 | -0.12 (-0.21%) | 336,700 |
| 25 Aug 2021 | USD | 57.29 | 58.04 | 56.83 | 57.61 | 57.61 | +0.35 (+0.61%) | 465,200 |
| 24 Aug 2021 | USD | 56.65 | 57.28 | 56.59 | 57.26 | 57.26 | +0.83 (+1.47%) | 337,500 |
| 23 Aug 2021 | USD | 56.2 | 56.46 | 55.65 | 56.43 | 56.43 | +0.59 (+1.06%) | 358,700 |
