| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 134.49 | 139.39 | 127.69 | 127.97 | 127.97 | -7.94 (-5.84%) | 3,763,800 |
| 4 Jan 2022 | USD | 143.14 | 143.86 | 131.76 | 135.91 | 135.91 | -9.43 (-6.49%) | 5,060,300 |
| 3 Jan 2022 | USD | 149.61 | 150.165 | 144.69 | 145.34 | 145.34 | -3.56 (-2.39%) | 2,622,300 |
| 31 Dec 2021 | USD | 151.63 | 152.87 | 147.95 | 148.9 | 148.9 | -3.48 (-2.28%) | 2,297,500 |
| 30 Dec 2021 | USD | 150.31 | 155.5 | 149.5 | 152.38 | 152.38 | +2.27 (+1.51%) | 1,909,700 |
| 29 Dec 2021 | USD | 152.6 | 153.68 | 144.62 | 150.11 | 150.11 | -3.45 (-2.25%) | 2,617,900 |
| 28 Dec 2021 | USD | 156 | 157.46 | 152.602 | 153.56 | 153.56 | -2.48 (-1.59%) | 2,065,600 |
| 27 Dec 2021 | USD | 153.26 | 156.27 | 152.95 | 156.04 | 156.04 | +2.36 (+1.54%) | 1,724,700 |
| 23 Dec 2021 | USD | 148.47 | 154.74 | 146.945 | 153.68 | 153.68 | +4.44 (+2.98%) | 1,915,500 |
| 22 Dec 2021 | USD | 149.99 | 150.6 | 144.4 | 149.24 | 149.24 | -2.37 (-1.56%) | 2,384,100 |
| 21 Dec 2021 | USD | 150 | 152.94 | 147 | 151.61 | 151.61 | +3.54 (+2.39%) | 1,392,500 |
| 20 Dec 2021 | USD | 146.14 | 150.81 | 145.5 | 148.07 | 148.07 | -0.74 (-0.50%) | 1,698,200 |
| 17 Dec 2021 | USD | 143.04 | 150.106 | 139 | 148.81 | 148.81 | +4.37 (+3.03%) | 5,462,500 |
| 16 Dec 2021 | USD | 157 | 157 | 143.31 | 144.44 | 144.44 | -11.8 (-7.55%) | 3,989,800 |
| 15 Dec 2021 | USD | 154.19 | 157.89 | 147.285 | 156.24 | 156.24 | -0.19 (-0.12%) | 2,894,900 |
| 14 Dec 2021 | USD | 152.8 | 159.64 | 150.02 | 156.43 | 156.43 | +1.18 (+0.76%) | 3,514,400 |
| 13 Dec 2021 | USD | 156.7 | 158.42 | 149 | 155.25 | 155.25 | -2.75 (-1.74%) | 4,108,900 |
| 10 Dec 2021 | USD | 165 | 171.08 | 157.6 | 158 | 158 | -6.86 (-4.16%) | 2,937,300 |
| 9 Dec 2021 | USD | 167.61 | 168.54 | 162.83 | 164.86 | 164.86 | -4.07 (-2.41%) | 3,361,000 |
| 8 Dec 2021 | USD | 163 | 170.89 | 159.43 | 168.93 | 168.93 | +5.47 (+3.35%) | 2,610,286 |
| 7 Dec 2021 | USD | 165.77 | 167.3 | 158.8 | 163.46 | 163.46 | +1.92 (+1.19%) | 4,731,512 |
| 6 Dec 2021 | USD | 156.16 | 163.15 | 155.39 | 161.54 | 161.54 | +3.83 (+2.43%) | 4,703,157 |
| 3 Dec 2021 | USD | 162.21 | 163 | 149.573 | 157.71 | 157.71 | -8.41 (-5.06%) | 5,272,800 |
| 2 Dec 2021 | USD | 163.51 | 168.364 | 160.29 | 166.12 | 166.12 | +4.5 (+2.78%) | 3,866,800 |
| 1 Dec 2021 | USD | 183 | 185.28 | 160.88 | 161.62 | 161.62 | -17.15 (-9.59%) | 4,870,600 |
| 30 Nov 2021 | USD | 182.48 | 186 | 174.415 | 178.77 | 178.77 | -4.24 (-2.32%) | 6,317,700 |
| 29 Nov 2021 | USD | 186.55 | 188.97 | 178.13 | 183.01 | 183.01 | -4.91 (-2.61%) | 4,794,100 |
| 26 Nov 2021 | USD | 187.9 | 189 | 181.36 | 187.92 | 187.92 | +2.99 (+1.62%) | 3,231,400 |
| 24 Nov 2021 | USD | 181.1 | 189.97 | 177.65 | 184.93 | 184.93 | +0.62 (+0.34%) | 4,357,700 |
| 23 Nov 2021 | USD | 193.81 | 199.36 | 182.81 | 184.31 | 184.31 | -17.15 (-8.51%) | 4,969,800 |
