| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | USD | 46.79 | 46.79 | 45.46 | 45.57 | 45.57 | -1.38 (-2.94%) | 741,300 |
| 4 Mar 2022 | USD | 46.82 | 47.135 | 46.305 | 46.95 | 46.95 | -0.24 (-0.51%) | 646,100 |
| 3 Mar 2022 | USD | 47 | 47.43 | 46.5 | 47.19 | 47.19 | +0.45 (+0.96%) | 738,700 |
| 2 Mar 2022 | USD | 46.41 | 47.04 | 46.4 | 46.74 | 46.74 | +0.61 (+1.32%) | 857,200 |
| 1 Mar 2022 | USD | 45.24 | 46.36 | 45.165 | 46.13 | 46.13 | +0.79 (+1.74%) | 1,031,600 |
| 28 Feb 2022 | USD | 45.66 | 45.79 | 44.79 | 45.34 | 45.34 | -0.6 (-1.31%) | 1,376,500 |
| 25 Feb 2022 | USD | 44.94 | 46.19 | 44.61 | 45.94 | 45.94 | +1.1 (+2.45%) | 1,300,900 |
| 24 Feb 2022 | USD | 43.97 | 44.89 | 43.77 | 44.84 | 44.84 | -0.02 (-0.04%) | 1,101,100 |
| 23 Feb 2022 | USD | 45.45 | 45.55 | 44.25 | 44.86 | 44.86 | -0.51 (-1.12%) | 954,300 |
| 22 Feb 2022 | USD | 43 | 45.53 | 42.98 | 45.37 | 45.37 | +3.13 (+7.41%) | 3,110,800 |
| 18 Feb 2022 | USD | 42.39 | 42.845 | 41.97 | 42.24 | 42.24 | -0.18 (-0.42%) | 588,900 |
| 17 Feb 2022 | USD | 43.13 | 43.13 | 42.39 | 42.42 | 42.42 | -0.87 (-2.01%) | 576,500 |
| 16 Feb 2022 | USD | 43.7 | 43.74 | 42.97 | 43.29 | 43.29 | -0.56 (-1.28%) | 366,100 |
| 15 Feb 2022 | USD | 43.58 | 44.08 | 43.3 | 43.85 | 43.85 | +0.62 (+1.43%) | 435,700 |
| 14 Feb 2022 | USD | 43.4 | 43.9 | 42.94 | 43.23 | 43.23 | +0.07 (+0.16%) | 590,300 |
| 11 Feb 2022 | USD | 43.06 | 43.81 | 42.66 | 43.16 | 43.16 | -0.13 (-0.30%) | 525,100 |
| 10 Feb 2022 | USD | 43.51 | 43.83 | 42.95 | 43.29 | 43.29 | -0.63 (-1.43%) | 574,000 |
| 9 Feb 2022 | USD | 42.78 | 43.97 | 42.411 | 43.92 | 43.92 | +1.28 (+3.00%) | 378,600 |
| 8 Feb 2022 | USD | 41.87 | 42.66 | 41.87 | 42.64 | 42.64 | +0.64 (+1.52%) | 324,600 |
| 7 Feb 2022 | USD | 41.87 | 42.85 | 41.705 | 42 | 42 | +0.43 (+1.03%) | 688,900 |
| 4 Feb 2022 | USD | 43.01 | 43.2 | 40.52 | 41.57 | 41.57 | -1.15 (-2.69%) | 991,200 |
| 3 Feb 2022 | USD | 42.87 | 43.158 | 42.52 | 42.72 | 42.72 | -0.5 (-1.16%) | 623,100 |
| 2 Feb 2022 | USD | 43.53 | 43.89 | 43.04 | 43.22 | 43.22 | -0.37 (-0.85%) | 419,800 |
| 1 Feb 2022 | USD | 43.07 | 43.63 | 42.72 | 43.59 | 43.59 | +0.62 (+1.44%) | 472,500 |
| 31 Jan 2022 | USD | 42.1 | 43.01 | 41.68 | 42.97 | 42.97 | +0.73 (+1.73%) | 810,300 |
| 28 Jan 2022 | USD | 41.52 | 42.26 | 41.181 | 42.24 | 42.24 | +0.64 (+1.54%) | 666,000 |
| 27 Jan 2022 | USD | 41.87 | 42.41 | 41.08 | 41.6 | 41.6 | -0.23 (-0.55%) | 606,000 |
| 26 Jan 2022 | USD | 42.53 | 42.89 | 41.46 | 41.83 | 41.83 | -0.31 (-0.74%) | 565,600 |
| 25 Jan 2022 | USD | 43.47 | 43.47 | 41.351 | 42.14 | 42.14 | -1.13 (-2.61%) | 712,200 |
| 24 Jan 2022 | USD | 42.34 | 43.33 | 41.76 | 43.27 | 43.27 | +0.54 (+1.26%) | 740,100 |
