| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | USD | 56.5 | 56.51 | 56.31 | 56.37 | 56.37 | -0.13 (-0.23%) | 2,520,200 |
| 3 Jan 2022 | USD | 56.46 | 56.59 | 56.26 | 56.5 | 56.5 | +0.03 (+0.05%) | 1,019,500 |
| 31 Dec 2021 | USD | 56.55 | 56.8 | 56.41 | 56.47 | 56.47 | -0.01 (-0.02%) | 597,600 |
| 30 Dec 2021 | USD | 56.55 | 56.63 | 56.32 | 56.48 | 56.48 | -0.17 (-0.30%) | 441,300 |
| 29 Dec 2021 | USD | 56.49 | 56.67 | 56.25 | 56.65 | 56.65 | +0.32 (+0.57%) | 722,100 |
| 28 Dec 2021 | USD | 56.59 | 56.79 | 56.19 | 56.33 | 56.33 | -0.26 (-0.46%) | 580,900 |
| 27 Dec 2021 | USD | 56.49 | 56.79 | 56.22 | 56.59 | 56.59 | +0.07 (+0.12%) | 1,105,500 |
| 23 Dec 2021 | USD | 56.45 | 56.69 | 56.33 | 56.52 | 56.52 | +0.03 (+0.05%) | 617,600 |
| 22 Dec 2021 | USD | 56.68 | 56.68 | 56.17 | 56.49 | 56.49 | -0.07 (-0.12%) | 1,464,700 |
| 21 Dec 2021 | USD | 56.22 | 56.64 | 56.04 | 56.56 | 56.56 | +0.35 (+0.62%) | 3,197,700 |
| 20 Dec 2021 | USD | 55.65 | 56.36 | 55.65 | 56.21 | 56.21 | +0.08 (+0.14%) | 4,478,200 |
| 17 Dec 2021 | USD | 56.21 | 56.4 | 56.07 | 56.13 | 56.13 | +7.21 (+14.74%) | 11,869,300 |
| 16 Dec 2021 | USD | 50.5 | 50.5 | 48.75 | 48.92 | 48.92 | -1.44 (-2.86%) | 319,400 |
| 15 Dec 2021 | USD | 49.13 | 50.42 | 48.55 | 50.36 | 50.36 | +0.99 (+2.01%) | 230,000 |
| 14 Dec 2021 | USD | 48.59 | 50.72 | 47.62 | 49.37 | 49.37 | +0.43 (+0.88%) | 423,100 |
| 13 Dec 2021 | USD | 52.98 | 52.98 | 48.83 | 48.94 | 48.94 | -4.11 (-7.75%) | 663,000 |
| 10 Dec 2021 | USD | 48 | 53.2 | 48 | 53.05 | 53.05 | +8.35 (+18.68%) | 1,079,700 |
| 9 Dec 2021 | USD | 44.89 | 45.01 | 44.42 | 44.7 | 44.7 | -0.51 (-1.13%) | 308,100 |
| 8 Dec 2021 | USD | 45.23 | 45.3 | 44.6 | 45.21 | 45.21 | +0.27 (+0.60%) | 223,310 |
| 7 Dec 2021 | USD | 44.6 | 45.34 | 44.38 | 44.94 | 44.94 | +0.76 (+1.72%) | 422,904 |
| 6 Dec 2021 | USD | 43.96 | 44.61 | 43.19 | 44.18 | 44.18 | +0.46 (+1.05%) | 348,706 |
| 3 Dec 2021 | USD | 45.38 | 45.4 | 43.45 | 43.72 | 43.72 | -1.6 (-3.53%) | 406,500 |
| 2 Dec 2021 | USD | 44.23 | 45.34 | 44.01 | 45.32 | 45.32 | +0.94 (+2.12%) | 223,900 |
| 1 Dec 2021 | USD | 45.62 | 46.02 | 44.34 | 44.38 | 44.38 | -0.46 (-1.03%) | 303,600 |
| 30 Nov 2021 | USD | 44.86 | 45.48 | 44.19 | 44.84 | 44.84 | -0.28 (-0.62%) | 292,700 |
| 29 Nov 2021 | USD | 46.19 | 47 | 44.94 | 45.12 | 45.12 | -0.86 (-1.87%) | 371,400 |
| 26 Nov 2021 | USD | 45.26 | 46.12 | 45 | 45.98 | 45.98 | -0.26 (-0.56%) | 249,400 |
| 24 Nov 2021 | USD | 45.71 | 46.46 | 45.5 | 46.24 | 46.24 | +0.18 (+0.39%) | 172,200 |
| 23 Nov 2021 | USD | 46.27 | 46.63 | 45.56 | 46.06 | 46.06 | -0.45 (-0.97%) | 269,700 |
| 22 Nov 2021 | USD | 46.64 | 47.06 | 45.95 | 46.51 | 46.51 | +0.24 (+0.52%) | 423,300 |
