| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | USD | 45.86 | 46.285 | 44.68 | 45.9 | 45.9 | +0.17 (+0.37%) | 555,600 |
| 28 Sep 2021 | USD | 46.5 | 46.9 | 45.64 | 45.73 | 45.73 | -0.47 (-1.02%) | 558,400 |
| 27 Sep 2021 | USD | 45.76 | 46.95 | 45.76 | 46.2 | 46.2 | +0.95 (+2.10%) | 776,600 |
| 24 Sep 2021 | USD | 44.65 | 45.87 | 44.5 | 45.25 | 45.25 | +0.45 (+1.00%) | 551,100 |
| 23 Sep 2021 | USD | 44.24 | 45.1 | 43.95 | 44.8 | 44.8 | +0.81 (+1.84%) | 781,100 |
| 22 Sep 2021 | USD | 44.25 | 44.87 | 43.63 | 43.99 | 43.99 | +0.07 (+0.16%) | 1,330,700 |
| 21 Sep 2021 | USD | 44.7 | 45.05 | 43.85 | 43.92 | 43.92 | -0.41 (-0.92%) | 1,436,682 |
| 20 Sep 2021 | USD | 43.68 | 45.27 | 43.68 | 44.33 | 44.33 | -0.53 (-1.18%) | 886,803 |
| 17 Sep 2021 | USD | 46.15 | 46.674 | 44.56 | 44.86 | 44.86 | -2.26 (-4.80%) | 3,487,600 |
| 16 Sep 2021 | USD | 47.91 | 48.14 | 47.09 | 47.12 | 47.12 | -0.91 (-1.89%) | 895,200 |
| 15 Sep 2021 | USD | 47.25 | 48.65 | 47.25 | 48.03 | 48.03 | +0.81 (+1.72%) | 900,500 |
| 14 Sep 2021 | USD | 48.23 | 48.23 | 46.795 | 47.22 | 47.22 | -0.48 (-1.01%) | 808,300 |
| 13 Sep 2021 | USD | 47.48 | 48.06 | 47.185 | 47.7 | 47.7 | +1.03 (+2.21%) | 926,100 |
| 10 Sep 2021 | USD | 46.77 | 47.17 | 46.5 | 46.67 | 46.67 | +0.33 (+0.71%) | 928,900 |
| 9 Sep 2021 | USD | 45.81 | 46.58 | 45.41 | 46.34 | 46.34 | +0.39 (+0.85%) | 431,200 |
| 8 Sep 2021 | USD | 45.55 | 46.18 | 45.3 | 45.95 | 45.95 | +0.26 (+0.57%) | 670,700 |
| 7 Sep 2021 | USD | 45.93 | 46.285 | 45.58 | 45.69 | 45.69 | -0.28 (-0.61%) | 396,100 |
| 3 Sep 2021 | USD | 46.45 | 46.595 | 45.685 | 45.97 | 45.97 | -0.58 (-1.25%) | 412,700 |
| 2 Sep 2021 | USD | 46.98 | 47.64 | 46.06 | 46.55 | 46.55 | -0.24 (-0.51%) | 773,200 |
| 1 Sep 2021 | USD | 46.315 | 46.99 | 45.72 | 46.79 | 46.79 | +0.32 (+0.69%) | 603,200 |
| 31 Aug 2021 | USD | 46.88 | 47.43 | 46.27 | 46.47 | 46.47 | -0.23 (-0.49%) | 1,340,800 |
| 30 Aug 2021 | USD | 47.06 | 47.63 | 46.66 | 46.7 | 46.7 | -0.46 (-0.98%) | 655,700 |
| 27 Aug 2021 | USD | 45.99 | 47.72 | 45.62 | 47.16 | 47.16 | +1.89 (+4.17%) | 1,292,400 |
| 26 Aug 2021 | USD | 45.27 | 45.85 | 44.905 | 45.27 | 45.27 | -0.25 (-0.55%) | 934,400 |
| 25 Aug 2021 | USD | 44.09 | 45.95 | 44.03 | 45.52 | 45.52 | +1.17 (+2.64%) | 545,600 |
| 24 Aug 2021 | USD | 44 | 44.54 | 43.745 | 44.35 | 44.35 | +0.95 (+2.19%) | 655,600 |
| 23 Aug 2021 | USD | 42.62 | 43.495 | 42.62 | 43.4 | 43.4 | +0.87 (+2.05%) | 474,100 |
| 20 Aug 2021 | USD | 42.11 | 43.67 | 42.01 | 42.53 | 42.53 | +0.4 (+0.95%) | 419,700 |
| 19 Aug 2021 | USD | 41 | 42.45 | 40.63 | 42.13 | 42.13 | +0.8 (+1.94%) | 551,500 |
| 18 Aug 2021 | USD | 41.98 | 42.38 | 41.3 | 41.33 | 41.33 | -0.71 (-1.69%) | 381,600 |
