| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 61.47 | 61.65 | 58.81 | 59.12 | 59.12 | -2.38 (-3.87%) | 230,900 |
| 4 Jan 2022 | USD | 61.96 | 62.99 | 61.39 | 61.5 | 61.5 | -0.24 (-0.39%) | 146,400 |
| 3 Jan 2022 | USD | 64.64 | 65.16 | 61.05 | 61.74 | 61.74 | -2.7 (-4.19%) | 180,800 |
| 31 Dec 2021 | USD | 64.87 | 65.38 | 64.42 | 64.44 | 64.44 | -0.05 (-0.08%) | 204,200 |
| 30 Dec 2021 | USD | 65.91 | 66.33 | 64.41 | 64.49 | 64.49 | -1.42 (-2.15%) | 129,700 |
| 29 Dec 2021 | USD | 65.2 | 66.33 | 64.83 | 65.91 | 65.91 | +0.92 (+1.42%) | 134,300 |
| 28 Dec 2021 | USD | 64.4 | 66.29 | 64.13 | 64.99 | 64.99 | +1.19 (+1.87%) | 142,900 |
| 27 Dec 2021 | USD | 63.09 | 64.11 | 62.1 | 63.8 | 63.8 | +1.14 (+1.82%) | 189,400 |
| 23 Dec 2021 | USD | 63.1 | 63.9 | 62.46 | 62.66 | 62.66 | -0.42 (-0.67%) | 255,200 |
| 22 Dec 2021 | USD | 60.88 | 63.09 | 60.88 | 63.08 | 63.08 | +2.19 (+3.60%) | 201,500 |
| 21 Dec 2021 | USD | 59.64 | 60.97 | 59.24 | 60.89 | 60.89 | +1.65 (+2.79%) | 190,500 |
| 20 Dec 2021 | USD | 59.26 | 59.55 | 56 | 59.24 | 59.24 | -0.18 (-0.30%) | 336,000 |
| 17 Dec 2021 | USD | 58.07 | 60.11 | 57.56 | 59.42 | 59.42 | +1.09 (+1.87%) | 483,000 |
| 16 Dec 2021 | USD | 57.78 | 58.69 | 57.59 | 58.33 | 58.33 | +0.8 (+1.39%) | 503,800 |
| 15 Dec 2021 | USD | 55.72 | 58.21 | 55.6 | 57.53 | 57.53 | +1.9 (+3.42%) | 276,800 |
| 14 Dec 2021 | USD | 55.99 | 57.54 | 55.52 | 55.63 | 55.63 | -0.53 (-0.94%) | 268,900 |
| 13 Dec 2021 | USD | 55.95 | 57.27 | 55.43 | 56.16 | 56.16 | -0.07 (-0.12%) | 202,200 |
| 10 Dec 2021 | USD | 55.3 | 56.82 | 55.3 | 56.23 | 56.23 | +0.79 (+1.42%) | 152,000 |
| 9 Dec 2021 | USD | 57.08 | 58.33 | 55.33 | 55.44 | 55.44 | -2.1 (-3.65%) | 215,400 |
| 8 Dec 2021 | USD | 55.83 | 57.87 | 55.62 | 57.54 | 57.54 | +2.08 (+3.75%) | 233,484 |
| 7 Dec 2021 | USD | 54.96 | 56.56 | 54.95 | 55.46 | 55.46 | +0.95 (+1.74%) | 186,647 |
| 6 Dec 2021 | USD | 53.58 | 54.73 | 52.98 | 54.51 | 54.51 | +1.25 (+2.35%) | 159,197 |
| 3 Dec 2021 | USD | 53.96 | 54.03 | 52.79 | 53.26 | 53.26 | -0.62 (-1.15%) | 179,700 |
| 2 Dec 2021 | USD | 52.08 | 54.3 | 52.04 | 53.88 | 53.88 | +1.81 (+3.48%) | 168,100 |
| 1 Dec 2021 | USD | 52.67 | 53.43 | 52 | 52.07 | 52.07 | +0.33 (+0.64%) | 200,100 |
| 30 Nov 2021 | USD | 51 | 52.6 | 50.81 | 51.74 | 51.74 | +0.59 (+1.15%) | 325,400 |
| 29 Nov 2021 | USD | 53.13 | 53.26 | 51.02 | 51.15 | 51.15 | -1.8 (-3.40%) | 160,300 |
| 26 Nov 2021 | USD | 52.9 | 53.18 | 51.92 | 52.95 | 52.95 | -0.91 (-1.69%) | 106,400 |
| 24 Nov 2021 | USD | 54.03 | 55.02 | 53.83 | 53.86 | 53.86 | -0.26 (-0.48%) | 175,800 |
| 23 Nov 2021 | USD | 52.94 | 54.47 | 52.94 | 54.12 | 54.12 | +1.48 (+2.81%) | 237,600 |
