| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | USD | 166.99 | 177.64 | 163.93 | 177.49 | 177.49 | +13.11 (+7.98%) | 3,523,300 |
| 20 Dec 2021 | USD | 163.8 | 168.85 | 158.58 | 164.38 | 164.38 | -5.78 (-3.40%) | 3,837,100 |
| 17 Dec 2021 | USD | 160 | 171.38 | 158.75 | 170.16 | 170.16 | +6.11 (+3.72%) | 17,287,100 |
| 16 Dec 2021 | USD | 172.4 | 173 | 161.32 | 164.05 | 164.05 | -6.97 (-4.08%) | 3,377,500 |
| 15 Dec 2021 | USD | 161.22 | 171.82 | 160.03 | 171.02 | 171.02 | +10.24 (+6.37%) | 3,741,800 |
| 14 Dec 2021 | USD | 157.32 | 163.62 | 153.75 | 160.78 | 160.78 | -11.25 (-6.54%) | 6,585,600 |
| 13 Dec 2021 | USD | 174.94 | 182.25 | 169.06 | 172.03 | 172.03 | -2.53 (-1.45%) | 3,405,700 |
| 10 Dec 2021 | USD | 177.71 | 183.16 | 173.23 | 174.56 | 174.56 | -0.85 (-0.48%) | 2,625,300 |
| 9 Dec 2021 | USD | 183.5 | 185.95 | 173.17 | 175.41 | 175.41 | -7.75 (-4.23%) | 2,811,200 |
| 8 Dec 2021 | USD | 177.59 | 184.37 | 173.41 | 183.16 | 183.16 | +6.15 (+3.47%) | 2,793,771 |
| 7 Dec 2021 | USD | 165.37 | 177.55 | 165.03 | 177.01 | 177.01 | +15.6 (+9.66%) | 4,073,923 |
| 6 Dec 2021 | USD | 160.43 | 163.55 | 153.28 | 161.41 | 161.41 | -2.81 (-1.71%) | 4,257,224 |
| 3 Dec 2021 | USD | 168.88 | 168.88 | 152.82 | 164.22 | 164.22 | -5.22 (-3.08%) | 5,135,600 |
| 2 Dec 2021 | USD | 159.6 | 169.82 | 158.16 | 169.44 | 169.44 | +4.91 (+2.98%) | 4,290,500 |
| 1 Dec 2021 | USD | 182.85 | 185 | 161.31 | 164.53 | 164.53 | -13.76 (-7.72%) | 6,257,100 |
| 30 Nov 2021 | USD | 183.28 | 186.29 | 174 | 178.29 | 178.29 | -4.7 (-2.57%) | 4,149,800 |
| 29 Nov 2021 | USD | 183.8 | 187.7 | 180.75 | 182.99 | 182.99 | +1.74 (+0.96%) | 4,163,000 |
| 26 Nov 2021 | USD | 180 | 184.91 | 178.22 | 181.25 | 181.25 | +0.91 (+0.50%) | 1,647,700 |
| 24 Nov 2021 | USD | 174.57 | 182.9 | 171.24 | 180.34 | 180.34 | +0.92 (+0.51%) | 2,900,600 |
| 23 Nov 2021 | USD | 170.61 | 181.25 | 168.08 | 179.42 | 179.42 | -1.33 (-0.74%) | 6,193,600 |
| 22 Nov 2021 | USD | 193 | 193 | 178.2 | 180.75 | 180.75 | -11.85 (-6.15%) | 4,303,000 |
| 19 Nov 2021 | USD | 197.696 | 197.87 | 192 | 192.6 | 192.6 | +2 (+1.05%) | 2,445,100 |
| 18 Nov 2021 | USD | 191.39 | 195.05 | 188.01 | 190.6 | 190.6 | +0.34 (+0.18%) | 2,212,900 |
| 17 Nov 2021 | USD | 193.75 | 199.675 | 189.53 | 190.26 | 190.26 | -3 (-1.55%) | 2,943,200 |
| 16 Nov 2021 | USD | 188.148 | 193.6 | 186.33 | 193.26 | 193.26 | +2.26 (+1.18%) | 3,230,800 |
| 15 Nov 2021 | USD | 194.585 | 194.669 | 186.32 | 191 | 191 | -2.03 (-1.05%) | 2,476,100 |
| 12 Nov 2021 | USD | 190.79 | 194.21 | 189.6 | 193.03 | 193.03 | +2.69 (+1.41%) | 1,829,900 |
| 11 Nov 2021 | USD | 191.05 | 196.49 | 189.66 | 190.34 | 190.34 | +1.54 (+0.82%) | 2,425,200 |
| 10 Nov 2021 | USD | 194 | 196.51 | 184.82 | 188.8 | 188.8 | -7.76 (-3.95%) | 3,662,200 |
| 9 Nov 2021 | USD | 195.603 | 197.69 | 190.72 | 196.56 | 196.56 | +5.21 (+2.72%) | 3,764,100 |
