| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | USD | 46.77 | 46.865 | 46.47 | 46.55 | 139.65 | -0.13 (-0.28%) | 1,127,695 |
| 7 Dec 2021 | USD | 46.44 | 47.175 | 46.12 | 46.68 | 140.04 | +0.83 (+1.81%) | 741,244 |
| 6 Dec 2021 | USD | 45.51 | 46.67 | 44.73 | 45.85 | 137.55 | +0.96 (+2.14%) | 1,425,144 |
| 3 Dec 2021 | USD | 46.1 | 46.19 | 44.15 | 44.89 | 134.67 | -1.09 (-2.37%) | 2,741,600 |
| 2 Dec 2021 | USD | 44.85 | 46.3 | 44.73 | 45.98 | 137.94 | +1.18 (+2.63%) | 1,733,200 |
| 1 Dec 2021 | USD | 47.35 | 47.52 | 44.77 | 44.8 | 134.4 | -1.64 (-3.53%) | 1,005,500 |
| 30 Nov 2021 | USD | 47.61 | 48 | 45.93 | 46.44 | 139.32 | -1.73 (-3.59%) | 2,164,400 |
| 29 Nov 2021 | USD | 49.22 | 49.32 | 48 | 48.17 | 144.51 | -0.33 (-0.68%) | 1,069,500 |
| 26 Nov 2021 | USD | 48.67 | 48.9 | 47.79 | 48.5 | 145.5 | -1.54 (-3.08%) | 706,700 |
| 24 Nov 2021 | USD | 50.18 | 50.55 | 49.56 | 50.04 | 150.12 | -0.66 (-1.30%) | 526,200 |
| 23 Nov 2021 | USD | 51.08 | 51.08 | 50.47 | 50.7 | 152.1 | -0.05 (-0.10%) | 793,400 |
| 22 Nov 2021 | USD | 50.53 | 51.63 | 50.3 | 50.75 | 152.25 | +0.28 (+0.55%) | 745,200 |
| 19 Nov 2021 | USD | 50.65 | 51.04 | 50.46 | 50.47 | 151.41 | -0.51 (-1.00%) | 553,600 |
| 18 Nov 2021 | USD | 51.37 | 51.78 | 50.62 | 50.98 | 152.94 | -0.4 (-0.78%) | 618,900 |
| 17 Nov 2021 | USD | 51.49 | 51.52 | 50.96 | 51.38 | 154.14 | -0.36 (-0.70%) | 557,300 |
| 16 Nov 2021 | USD | 52.01 | 52.57 | 51.62 | 51.74 | 155.22 | -0.43 (-0.82%) | 1,539,700 |
| 15 Nov 2021 | USD | 52.25 | 52.35 | 51.73 | 52.17 | 156.51 | +0.2 (+0.38%) | 452,200 |
| 12 Nov 2021 | USD | 51.14 | 52.01 | 50.81 | 51.97 | 155.91 | +0.92 (+1.80%) | 3,035,400 |
| 11 Nov 2021 | USD | 51.22 | 51.51 | 50.82 | 51.05 | 153.15 | +0.08 (+0.16%) | 1,035,400 |
| 10 Nov 2021 | USD | 51.77 | 52.2 | 50.85 | 50.97 | 152.91 | -1.03 (-1.98%) | 890,200 |
| 9 Nov 2021 | USD | 52.84 | 53.15 | 51.85 | 52 | 156 | -0.85 (-1.61%) | 1,689,600 |
| 8 Nov 2021 | USD | 53.6 | 53.83 | 52.68 | 52.85 | 158.55 | -0.12 (-0.23%) | 1,410,600 |
| 5 Nov 2021 | USD | 54.13 | 54.67 | 52.87 | 52.97 | 158.91 | +0.22 (+0.42%) | 1,533,100 |
| 4 Nov 2021 | USD | 53 | 54.3 | 52.06 | 52.75 | 158.25 | 0.0 (0.0%) | 1,278,800 |
| 3 Nov 2021 | USD | 52.74 | 52.96 | 52.31 | 52.75 | 158.25 | -0.14 (-0.26%) | 1,086,600 |
| 2 Nov 2021 | USD | 52.38 | 53.06 | 52.12 | 52.89 | 158.67 | +0.58 (+1.11%) | 1,072,200 |
| 1 Nov 2021 | USD | 51.79 | 52.8 | 51.66 | 52.31 | 156.93 | +0.69 (+1.34%) | 789,400 |
| 29 Oct 2021 | USD | 51.44 | 51.98 | 51.2 | 51.62 | 154.86 | +0.03 (+0.06%) | 1,028,200 |
| 28 Oct 2021 | USD | 50.69 | 52.04 | 50.69 | 51.59 | 154.77 | +0.91 (+1.80%) | 1,084,800 |
| 27 Oct 2021 | USD | 51.52 | 51.66 | 50.58 | 50.68 | 152.04 | -0.95 (-1.84%) | 552,100 |
