| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 44 | 44.69 | 43.96 | 44.28 | 44.28 | +0.16 (+0.36%) | 3,807,700 |
| 4 Jan 2022 | USD | 43.83 | 44.62 | 43.8 | 44.12 | 44.12 | +0.38 (+0.87%) | 2,727,500 |
| 3 Jan 2022 | USD | 43.41 | 43.83 | 43.01 | 43.74 | 43.74 | +0.28 (+0.64%) | 2,815,000 |
| 31 Dec 2021 | USD | 43.26 | 43.5516 | 43.12 | 43.46 | 43.46 | +0.31 (+0.72%) | 1,083,902 |
| 30 Dec 2021 | USD | 43.37 | 43.44 | 43.03 | 43.15 | 43.15 | -0.07 (-0.16%) | 1,336,400 |
| 29 Dec 2021 | USD | 43.45 | 43.52 | 42.89 | 43.22 | 43.22 | -0.14 (-0.32%) | 1,530,100 |
| 28 Dec 2021 | USD | 42.14 | 43.39 | 42.13 | 43.36 | 43.36 | +1.18 (+2.80%) | 2,623,400 |
| 27 Dec 2021 | USD | 41.92 | 42.18 | 41.76 | 42.18 | 42.18 | +0.22 (+0.52%) | 1,934,300 |
| 23 Dec 2021 | USD | 42.03 | 42.24 | 41.83 | 41.96 | 41.96 | -0.01 (-0.02%) | 1,890,500 |
| 22 Dec 2021 | USD | 42.22 | 42.5 | 41.85 | 41.97 | 41.97 | -0.33 (-0.78%) | 2,414,300 |
| 21 Dec 2021 | USD | 42.98 | 43.18 | 42.14 | 42.3 | 42.3 | -0.92 (-2.13%) | 2,556,900 |
| 20 Dec 2021 | USD | 42.8 | 43.47 | 42.7 | 43.22 | 43.22 | +0.1 (+0.23%) | 3,206,000 |
| 17 Dec 2021 | USD | 44.13 | 44.54 | 42.9 | 43.12 | 43.12 | -1.06 (-2.40%) | 6,867,000 |
| 16 Dec 2021 | USD | 43.52 | 44.3 | 43.34 | 44.18 | 44.18 | +0.69 (+1.59%) | 3,059,500 |
| 15 Dec 2021 | USD | 43.14 | 43.89 | 43.09 | 43.49 | 43.49 | +0.42 (+0.98%) | 3,207,100 |
| 14 Dec 2021 | USD | 43.71 | 44.1 | 42.98 | 43.07 | 43.07 | -0.59 (-1.35%) | 4,116,200 |
| 13 Dec 2021 | USD | 43.39 | 44.02 | 43.03 | 43.66 | 43.66 | +0.51 (+1.18%) | 3,331,800 |
| 10 Dec 2021 | USD | 42.45 | 43.26 | 42.36 | 43.15 | 43.15 | +0.97 (+2.30%) | 2,738,500 |
| 9 Dec 2021 | USD | 41.71 | 42.18 | 40.99 | 42.18 | 42.18 | +0.35 (+0.84%) | 3,706,000 |
| 8 Dec 2021 | USD | 41.125 | 43.3 | 41.125 | 41.83 | 41.83 | +0.71 (+1.73%) | 4,397,720 |
| 7 Dec 2021 | USD | 41.19 | 41.745 | 40.78 | 41.12 | 41.12 | -0.18 (-0.44%) | 3,807,512 |
| 6 Dec 2021 | USD | 41.42 | 41.97 | 41.2 | 41.3 | 41.3 | +0.17 (+0.41%) | 2,706,177 |
| 3 Dec 2021 | USD | 40.68 | 41.52 | 40.6 | 41.13 | 41.13 | +0.61 (+1.51%) | 2,222,600 |
| 2 Dec 2021 | USD | 40.07 | 40.72 | 40.07 | 40.52 | 40.52 | +0.61 (+1.53%) | 2,268,300 |
| 1 Dec 2021 | USD | 40.36 | 40.9 | 39.85 | 39.91 | 39.91 | -0.42 (-1.04%) | 2,437,400 |
| 30 Nov 2021 | USD | 41.05 | 41.29 | 40.26 | 40.33 | 40.33 | -0.87 (-2.11%) | 4,697,000 |
| 29 Nov 2021 | USD | 41.53 | 41.74 | 41.17 | 41.2 | 41.2 | -0.32 (-0.77%) | 1,690,300 |
| 26 Nov 2021 | USD | 41.23 | 41.97 | 41.23 | 41.52 | 41.52 | +0.17 (+0.41%) | 1,342,100 |
| 24 Nov 2021 | USD | 41.58 | 41.71 | 41.06 | 41.35 | 41.35 | -0.16 (-0.39%) | 1,459,900 |
| 23 Nov 2021 | USD | 41.19 | 41.72 | 40.9899 | 41.51 | 41.51 | +0.45 (+1.10%) | 2,185,694 |
