| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | USD | 45.94 | 46.15 | 44.95 | 45.93 | 45.93 | +0.23 (+0.50%) | 267,100 |
| 29 Dec 2021 | USD | 45.63 | 45.99 | 45.28 | 45.7 | 45.7 | +0.19 (+0.42%) | 121,100 |
| 28 Dec 2021 | USD | 46.38 | 46.51 | 45.33 | 45.51 | 45.51 | -1.1 (-2.36%) | 163,200 |
| 27 Dec 2021 | USD | 46.63 | 47.14 | 46.29 | 46.61 | 46.61 | -0.03 (-0.06%) | 164,000 |
| 23 Dec 2021 | USD | 46.39 | 46.77 | 45.88 | 46.64 | 46.64 | +0.14 (+0.30%) | 166,300 |
| 22 Dec 2021 | USD | 46.28 | 47.18 | 45.53 | 46.5 | 46.5 | +0.05 (+0.11%) | 275,400 |
| 21 Dec 2021 | USD | 47.02 | 47.31 | 46.33 | 46.45 | 46.45 | -0.44 (-0.94%) | 225,000 |
| 20 Dec 2021 | USD | 47.09 | 47.71 | 46.4 | 46.89 | 46.89 | +0.04 (+0.09%) | 267,200 |
| 17 Dec 2021 | USD | 46.25 | 47.7 | 45.73 | 46.85 | 46.85 | +0.81 (+1.76%) | 876,700 |
| 16 Dec 2021 | USD | 46.27 | 47.09 | 45.69 | 46.04 | 46.04 | +0.01 (+0.02%) | 259,900 |
| 15 Dec 2021 | USD | 45.67 | 46.37 | 45.13 | 46.03 | 46.03 | +0.51 (+1.12%) | 270,100 |
| 14 Dec 2021 | USD | 46.53 | 46.73 | 45.31 | 45.52 | 45.52 | -1.21 (-2.59%) | 456,200 |
| 13 Dec 2021 | USD | 48.25 | 48.52 | 45.92 | 46.73 | 46.73 | -1.53 (-3.17%) | 767,600 |
| 10 Dec 2021 | USD | 47.22 | 48.4 | 41.62 | 48.26 | 48.26 | -3.26 (-6.33%) | 1,362,900 |
| 9 Dec 2021 | USD | 52.23 | 53.24 | 50.93 | 51.52 | 51.52 | -1.02 (-1.94%) | 381,100 |
| 8 Dec 2021 | USD | 53.2 | 53.429 | 51.66 | 52.54 | 52.54 | -0.62 (-1.17%) | 340,866 |
| 7 Dec 2021 | USD | 52.08 | 54.13 | 51.65 | 53.16 | 53.16 | +1.62 (+3.14%) | 328,793 |
| 6 Dec 2021 | USD | 51.81 | 52.4761 | 51.3 | 51.54 | 51.54 | -0.24 (-0.46%) | 294,528 |
| 3 Dec 2021 | USD | 53.05 | 53.77 | 51.45 | 51.78 | 51.78 | +0.66 (+1.29%) | 265,700 |
| 2 Dec 2021 | USD | 51.24 | 51.8 | 50.46 | 51.12 | 51.12 | -0.19 (-0.37%) | 234,500 |
| 1 Dec 2021 | USD | 53.19 | 53.19 | 50.85 | 51.31 | 51.31 | -0.63 (-1.21%) | 314,500 |
| 30 Nov 2021 | USD | 54.24 | 54.24 | 51.73 | 51.94 | 51.94 | -2.4 (-4.42%) | 400,400 |
| 29 Nov 2021 | USD | 56.69 | 56.69 | 54.15 | 54.34 | 54.34 | -1.71 (-3.05%) | 199,700 |
| 26 Nov 2021 | USD | 56.1 | 56.62 | 55.52 | 56.05 | 56.05 | -0.8 (-1.41%) | 171,300 |
| 24 Nov 2021 | USD | 57.68 | 57.68 | 56.29 | 56.85 | 56.85 | -0.92 (-1.59%) | 177,500 |
| 23 Nov 2021 | USD | 59.91 | 60.3 | 56.95 | 57.77 | 57.77 | -2.21 (-3.68%) | 261,700 |
| 22 Nov 2021 | USD | 60.16 | 61.13 | 59.51 | 59.98 | 59.98 | -0.11 (-0.18%) | 188,000 |
| 19 Nov 2021 | USD | 60.22 | 60.88 | 59.62 | 60.09 | 60.09 | +0.08 (+0.13%) | 183,800 |
| 18 Nov 2021 | USD | 62.13 | 62.13 | 59.92 | 60.01 | 60.01 | -1.86 (-3.01%) | 222,000 |
| 17 Nov 2021 | USD | 62.21 | 63.09 | 61.54 | 61.87 | 61.87 | -0.56 (-0.90%) | 176,700 |
