| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 128.03 | 131.55 | 126.57 | 129.95 | 129.95 | +2.6 (+2.04%) | 1,275,700 |
| 28 Dec 2021 | USD | 128.8 | 133.31 | 127.26 | 127.35 | 127.35 | -0.48 (-0.38%) | 2,564,800 |
| 27 Dec 2021 | USD | 124.01 | 128.69 | 121.81 | 127.83 | 127.83 | +4.3 (+3.48%) | 3,205,100 |
| 23 Dec 2021 | USD | 131.84 | 132.96 | 115.85 | 123.53 | 123.53 | -16.25 (-11.63%) | 9,525,600 |
| 22 Dec 2021 | USD | 139 | 140.9 | 137.37 | 139.78 | 139.78 | +0.85 (+0.61%) | 1,171,300 |
| 21 Dec 2021 | USD | 134.92 | 139.36 | 133.5 | 138.93 | 138.93 | +7.45 (+5.67%) | 1,636,800 |
| 20 Dec 2021 | USD | 133.88 | 135.02 | 128.53 | 131.48 | 131.48 | -4.64 (-3.41%) | 1,676,200 |
| 17 Dec 2021 | USD | 134.01 | 138.94 | 131.01 | 136.12 | 136.12 | -3.44 (-2.46%) | 3,627,500 |
| 16 Dec 2021 | USD | 152.96 | 153.82 | 138.76 | 139.56 | 139.56 | -11.77 (-7.78%) | 1,829,000 |
| 15 Dec 2021 | USD | 154 | 154 | 144.67 | 151.33 | 151.33 | -2.24 (-1.46%) | 1,690,100 |
| 14 Dec 2021 | USD | 154.96 | 155.04 | 150.92 | 153.57 | 153.57 | -3.34 (-2.13%) | 1,225,000 |
| 13 Dec 2021 | USD | 159.18 | 159.75 | 152.01 | 156.91 | 156.91 | -1.79 (-1.13%) | 1,061,600 |
| 10 Dec 2021 | USD | 163.39 | 163.39 | 155.74 | 158.7 | 158.7 | -3.02 (-1.87%) | 1,251,800 |
| 9 Dec 2021 | USD | 166.58 | 168.82 | 161.29 | 161.72 | 161.72 | -5.03 (-3.02%) | 887,900 |
| 8 Dec 2021 | USD | 168.01 | 168.74 | 165.5533 | 166.75 | 166.75 | -0.19 (-0.11%) | 684,835 |
| 7 Dec 2021 | USD | 162.3122 | 168.81 | 162.26 | 166.94 | 166.94 | +8.04 (+5.06%) | 1,054,458 |
| 6 Dec 2021 | USD | 163.23 | 164.38 | 156.51 | 158.9 | 158.9 | -3.48 (-2.14%) | 1,318,231 |
| 3 Dec 2021 | USD | 166.5 | 169.41 | 157.69 | 162.38 | 162.38 | -3.77 (-2.27%) | 1,399,700 |
| 2 Dec 2021 | USD | 162.08 | 167.4 | 160.17 | 166.15 | 166.15 | +3.41 (+2.10%) | 963,200 |
| 1 Dec 2021 | USD | 167.78 | 173.88 | 162.35 | 162.74 | 162.74 | -1.28 (-0.78%) | 1,238,900 |
| 30 Nov 2021 | USD | 167.21 | 169.07 | 160.77 | 164.02 | 164.02 | -4.58 (-2.72%) | 1,398,500 |
| 29 Nov 2021 | USD | 171.27 | 172.5 | 166.03 | 168.6 | 168.6 | +0.56 (+0.33%) | 805,100 |
| 26 Nov 2021 | USD | 166.42 | 170.75 | 165.52 | 168.04 | 168.04 | -3.61 (-2.10%) | 606,200 |
| 24 Nov 2021 | USD | 169.01 | 172.47 | 166.08 | 171.65 | 171.65 | +0.91 (+0.53%) | 726,800 |
| 23 Nov 2021 | USD | 173.73 | 175.49 | 166.68 | 170.74 | 170.74 | -4.8 (-2.73%) | 1,422,200 |
| 22 Nov 2021 | USD | 177 | 180.88 | 172.31 | 175.54 | 175.54 | +0.04 (+0.02%) | 1,060,500 |
| 19 Nov 2021 | USD | 175.59 | 178.44 | 174.65 | 175.5 | 175.5 | -1.48 (-0.84%) | 1,354,700 |
| 18 Nov 2021 | USD | 178.57 | 180.85 | 175.75 | 176.98 | 176.98 | +0.82 (+0.47%) | 685,600 |
| 17 Nov 2021 | USD | 179.59 | 181.6 | 173.48 | 176.16 | 176.16 | -4.29 (-2.38%) | 1,168,900 |
| 16 Nov 2021 | USD | 177.29 | 183.14 | 176.39 | 180.45 | 180.45 | +2.95 (+1.66%) | 899,800 |
