| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | USD | 169.62 | 169.94 | 167.45 | 169.27 | 169.27 | +1.35 (+0.80%) | 82,500 |
| 20 Dec 2021 | USD | 168.21 | 168.93 | 167.13 | 167.92 | 167.92 | +1.69 (+1.02%) | 81,600 |
| 17 Dec 2021 | USD | 169.01 | 169.53 | 166.23 | 166.23 | 166.23 | -4.61 (-2.70%) | 77,500 |
| 16 Dec 2021 | USD | 169.62 | 171.61 | 169.42 | 170.84 | 170.84 | +1.3 (+0.77%) | 34,100 |
| 15 Dec 2021 | USD | 166.38 | 169.54 | 165.87 | 169.54 | 169.54 | +5.13 (+3.12%) | 82,000 |
| 14 Dec 2021 | USD | 165.25 | 165.73 | 164.08 | 164.41 | 164.41 | -1.24 (-0.75%) | 54,900 |
| 13 Dec 2021 | USD | 165.35 | 166.7 | 164.71 | 165.65 | 165.65 | +0.96 (+0.58%) | 51,400 |
| 10 Dec 2021 | USD | 164.66 | 165 | 163.98 | 164.69 | 164.69 | +0.87 (+0.53%) | 64,600 |
| 9 Dec 2021 | USD | 162.97 | 164.61 | 162.81 | 163.82 | 163.82 | +1.75 (+1.08%) | 44,700 |
| 8 Dec 2021 | USD | 162.88 | 162.88 | 161.75 | 162.07 | 162.07 | -0.74 (-0.45%) | 25,587 |
| 7 Dec 2021 | USD | 159.95 | 162.83 | 159.95 | 162.81 | 162.81 | +9.07 (+5.90%) | 22,928 |
| 6 Dec 2021 | USD | 153.66 | 154.069 | 152.52 | 153.74 | 153.74 | -0.48 (-0.31%) | 12,881 |
| 3 Dec 2021 | USD | 155.14 | 155.14 | 152.86 | 154.22 | 154.22 | -1.12 (-0.72%) | 12,600 |
| 2 Dec 2021 | USD | 154.84 | 156.05 | 154.65 | 155.34 | 155.34 | +1.91 (+1.24%) | 12,400 |
| 1 Dec 2021 | USD | 155.62 | 156.8 | 153.37 | 153.43 | 153.43 | +1 (+0.66%) | 19,600 |
| 30 Nov 2021 | USD | 154.69 | 155.27 | 151.2049 | 152.43 | 152.43 | -1.87 (-1.21%) | 36,173 |
| 29 Nov 2021 | USD | 153.97 | 154.64 | 153.18 | 154.3 | 154.3 | +0.63 (+0.41%) | 19,188 |
| 26 Nov 2021 | USD | 154.94 | 155.03 | 152.52 | 153.67 | 153.67 | -4.81 (-3.04%) | 9,700 |
| 24 Nov 2021 | USD | 157.35 | 158.52 | 156.71 | 158.48 | 158.48 | -0.52 (-0.33%) | 9,800 |
| 23 Nov 2021 | USD | 160.49 | 160.49 | 158.13 | 159 | 159 | -2.98 (-1.84%) | 11,500 |
| 22 Nov 2021 | USD | 162.94 | 163.38 | 161.42 | 161.98 | 161.98 | +0.5 (+0.31%) | 18,900 |
| 19 Nov 2021 | USD | 163.27 | 163.27 | 160.98 | 161.48 | 161.48 | -2.12 (-1.30%) | 18,000 |
| 18 Nov 2021 | USD | 162.62 | 164.21 | 162.52 | 163.6 | 163.6 | +2.39 (+1.48%) | 11,900 |
| 17 Nov 2021 | USD | 160.96 | 161.56 | 160.45 | 161.21 | 161.21 | +1.6 (+1.00%) | 13,200 |
| 16 Nov 2021 | USD | 158.48 | 160.521 | 158.48 | 159.61 | 159.61 | +1.58 (+1.00%) | 10,311 |
| 15 Nov 2021 | USD | 158.43 | 159.5 | 158.03 | 158.03 | 158.03 | -1.45 (-0.91%) | 10,058 |
| 12 Nov 2021 | USD | 157.67 | 159.74 | 157.44 | 159.48 | 159.48 | +3.65 (+2.34%) | 12,600 |
| 11 Nov 2021 | USD | 155.7 | 156.45 | 155.35 | 155.83 | 155.83 | +1.68 (+1.09%) | 12,300 |
| 10 Nov 2021 | USD | 154.69 | 155.45 | 153.98 | 154.15 | 154.15 | -0.92 (-0.59%) | 10,300 |
| 9 Nov 2021 | USD | 156.02 | 156.02 | 154.5 | 155.07 | 155.07 | -0.31 (-0.20%) | 9,400 |
