| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2021 | USD | 77.89 | 78.31 | 76.61 | 77.15 | 77.15 | -0.87 (-1.12%) | 1,183,743 |
| 1 Oct 2021 | USD | 77.81 | 79.25 | 77.03 | 78.02 | 78.02 | +0.61 (+0.79%) | 1,433,693 |
| 30 Sep 2021 | USD | 78.12 | 78.83 | 77.33 | 77.41 | 77.41 | -0.51 (-0.65%) | 1,344,277 |
| 29 Sep 2021 | USD | 77.99 | 79.44 | 77.57 | 77.92 | 77.92 | +0.35 (+0.45%) | 1,862,737 |
| 28 Sep 2021 | USD | 72.25 | 78.27 | 71.33 | 77.57 | 77.57 | +5 (+6.89%) | 3,682,888 |
| 27 Sep 2021 | USD | 74.1 | 74.66 | 72.44 | 72.57 | 72.57 | -2.05 (-2.75%) | 829,392 |
| 24 Sep 2021 | USD | 76.05 | 76.43 | 74.28 | 74.62 | 74.62 | -1.84 (-2.41%) | 452,543 |
| 23 Sep 2021 | USD | 78.59 | 78.59 | 75.09 | 76.46 | 76.46 | -2.52 (-3.19%) | 1,329,056 |
| 22 Sep 2021 | USD | 78.28 | 79.55 | 77.76 | 78.98 | 78.98 | +1.06 (+1.36%) | 828,735 |
| 21 Sep 2021 | USD | 77.47 | 78.64 | 77.35 | 77.92 | 77.92 | +0.37 (+0.48%) | 615,415 |
| 20 Sep 2021 | USD | 76.41 | 77.705 | 76.28 | 77.55 | 77.55 | +0.36 (+0.47%) | 586,840 |
| 17 Sep 2021 | USD | 77.44 | 78.05 | 76.77 | 77.19 | 77.19 | -0.31 (-0.40%) | 1,617,372 |
| 16 Sep 2021 | USD | 76.97 | 77.54 | 76.225 | 77.5 | 77.5 | +0.76 (+0.99%) | 552,703 |
| 15 Sep 2021 | USD | 76.41 | 77.38 | 76.03 | 76.74 | 76.74 | +0.18 (+0.24%) | 928,284 |
| 14 Sep 2021 | USD | 76.61 | 77.26 | 76.2 | 76.56 | 76.56 | +0.18 (+0.24%) | 468,020 |
| 13 Sep 2021 | USD | 77.66 | 77.95 | 76.16 | 76.38 | 76.38 | -0.63 (-0.82%) | 541,204 |
| 10 Sep 2021 | USD | 77.22 | 77.46 | 76.23 | 77.01 | 77.01 | -0.27 (-0.35%) | 611,937 |
| 9 Sep 2021 | USD | 79.43 | 79.655 | 77.0398 | 77.28 | 77.28 | -2.56 (-3.21%) | 886,936 |
| 8 Sep 2021 | USD | 79.27 | 80.02 | 78.96 | 79.84 | 79.84 | +0.4 (+0.50%) | 459,646 |
| 7 Sep 2021 | USD | 80.7 | 80.7 | 78.74 | 79.44 | 79.44 | -1.26 (-1.56%) | 804,235 |
| 3 Sep 2021 | USD | 79.66 | 80.82 | 78.43 | 80.7 | 80.7 | +1.21 (+1.52%) | 892,851 |
| 2 Sep 2021 | USD | 78.44 | 79.78 | 77.86 | 79.49 | 79.49 | +1.36 (+1.74%) | 710,848 |
| 1 Sep 2021 | USD | 76.87 | 78.6 | 76.51 | 78.13 | 78.13 | +1.15 (+1.49%) | 825,230 |
| 31 Aug 2021 | USD | 76.87 | 77.55 | 76.06 | 76.98 | 76.98 | +0.19 (+0.25%) | 1,342,634 |
| 30 Aug 2021 | USD | 74.94 | 76.82 | 74.68 | 76.79 | 76.79 | +1.9 (+2.54%) | 1,184,405 |
| 27 Aug 2021 | USD | 74.11 | 75 | 73.71 | 74.89 | 74.89 | +0.92 (+1.24%) | 742,074 |
| 26 Aug 2021 | USD | 73.79 | 74.47 | 73.36 | 73.97 | 73.97 | +0.06 (+0.08%) | 722,234 |
| 25 Aug 2021 | USD | 75.75 | 75.75 | 73.82 | 73.91 | 73.91 | -1.5 (-1.99%) | 660,294 |
| 24 Aug 2021 | USD | 76.16 | 76.16 | 74.53 | 75.41 | 75.41 | -0.7 (-0.92%) | 584,483 |
| 23 Aug 2021 | USD | 76.49 | 77.23 | 76.02 | 76.11 | 76.11 | -0.07 (-0.09%) | 563,555 |
