| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2021 | USD | 50.05 | 51.47 | 49.57 | 50.77 | 50.77 | -0.21 (-0.41%) | 473,300 |
| 1 Oct 2021 | USD | 50.64 | 51.15 | 48.68 | 50.98 | 50.98 | +0.53 (+1.05%) | 360,700 |
| 30 Sep 2021 | USD | 50 | 51.27 | 49.68 | 50.45 | 50.45 | +1.03 (+2.08%) | 909,900 |
| 29 Sep 2021 | USD | 50.65 | 51.02 | 49.2 | 49.42 | 49.42 | -1.12 (-2.22%) | 471,700 |
| 28 Sep 2021 | USD | 51.71 | 51.71 | 50.32 | 50.54 | 50.54 | -1.29 (-2.49%) | 453,600 |
| 27 Sep 2021 | USD | 50.74 | 52.01 | 49.62 | 51.83 | 51.83 | +0.83 (+1.63%) | 616,800 |
| 24 Sep 2021 | USD | 51.93 | 52.86 | 50.695 | 51 | 51 | -1.9 (-3.59%) | 569,600 |
| 23 Sep 2021 | USD | 52.54 | 53.35 | 51.84 | 52.9 | 52.9 | +0.92 (+1.77%) | 559,900 |
| 22 Sep 2021 | USD | 53.36 | 53.64 | 51.5 | 51.98 | 51.98 | -1.24 (-2.33%) | 584,600 |
| 21 Sep 2021 | USD | 51.09 | 53.61 | 50.62 | 53.22 | 53.22 | +3.36 (+6.74%) | 894,100 |
| 20 Sep 2021 | USD | 51.14 | 52.68 | 49.02 | 49.86 | 49.86 | -2.97 (-5.62%) | 822,500 |
| 17 Sep 2021 | USD | 52.41 | 53.1 | 50.76 | 52.83 | 52.83 | -0.2 (-0.38%) | 1,854,700 |
| 16 Sep 2021 | USD | 52.59 | 53.46 | 51.365 | 53.03 | 53.03 | +0.4 (+0.76%) | 634,900 |
| 15 Sep 2021 | USD | 51.71 | 55.21 | 51.54 | 52.63 | 52.63 | +0.8 (+1.54%) | 852,200 |
| 14 Sep 2021 | USD | 52.38 | 53.53 | 51.21 | 51.83 | 51.83 | -0.53 (-1.01%) | 422,000 |
| 13 Sep 2021 | USD | 52.26 | 54.19 | 51.6 | 52.36 | 52.36 | +0.73 (+1.41%) | 506,000 |
| 10 Sep 2021 | USD | 53.08 | 54.07 | 50.825 | 51.63 | 51.63 | -1.36 (-2.57%) | 497,800 |
| 9 Sep 2021 | USD | 53.15 | 54.5 | 52.84 | 52.99 | 52.99 | -0.22 (-0.41%) | 298,700 |
| 8 Sep 2021 | USD | 53.605 | 54.405 | 52.95 | 53.21 | 53.21 | -0.77 (-1.43%) | 271,600 |
| 7 Sep 2021 | USD | 54.49 | 56.235 | 53.94 | 53.98 | 53.98 | -0.55 (-1.01%) | 336,700 |
| 3 Sep 2021 | USD | 55.42 | 56.355 | 54.15 | 54.53 | 54.53 | -1.44 (-2.57%) | 370,400 |
| 2 Sep 2021 | USD | 54.47 | 56.8 | 54.47 | 55.97 | 55.97 | +0.77 (+1.39%) | 440,600 |
| 1 Sep 2021 | USD | 54.06 | 55.27 | 53.57 | 55.2 | 55.2 | +2 (+3.76%) | 344,000 |
| 31 Aug 2021 | USD | 53.34 | 53.93 | 52.11 | 53.2 | 53.2 | +0.29 (+0.55%) | 427,500 |
| 30 Aug 2021 | USD | 53.3 | 55.24 | 52.69 | 52.91 | 52.91 | -0.24 (-0.45%) | 297,600 |
| 27 Aug 2021 | USD | 50.1 | 55.31 | 50.1 | 53.15 | 53.15 | +3.15 (+6.30%) | 682,200 |
| 26 Aug 2021 | USD | 52.1 | 52.73 | 49.62 | 50 | 50 | -2.21 (-4.23%) | 322,700 |
| 25 Aug 2021 | USD | 52.08 | 53.345 | 51.55 | 52.21 | 52.21 | -0.17 (-0.32%) | 298,900 |
| 24 Aug 2021 | USD | 51.64 | 52.48 | 51.06 | 52.38 | 52.38 | +0.67 (+1.30%) | 196,000 |
| 23 Aug 2021 | USD | 48.91 | 51.85 | 48.91 | 51.71 | 51.71 | +2.77 (+5.66%) | 325,200 |
