| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | USD | 54.83 | 55 | 54.11 | 54.36 | 54.36 | -0.12 (-0.22%) | 262,000 |
| 31 Mar 2022 | USD | 55.78 | 55.78 | 54.48 | 54.48 | 54.48 | -1.47 (-2.63%) | 234,000 |
| 30 Mar 2022 | USD | 56.76 | 56.8 | 55.74 | 55.95 | 55.95 | -1.1 (-1.93%) | 208,800 |
| 29 Mar 2022 | USD | 56.12 | 57.2 | 56.12 | 57.05 | 57.05 | +1.75 (+3.16%) | 122,700 |
| 28 Mar 2022 | USD | 55.24 | 55.33 | 54.6 | 55.3 | 55.3 | +0.03 (+0.05%) | 162,800 |
| 25 Mar 2022 | USD | 55.56 | 55.56 | 54.9 | 55.27 | 55.27 | -0.17 (-0.31%) | 86,800 |
| 24 Mar 2022 | USD | 55.3 | 55.48 | 54.9 | 55.44 | 55.44 | +0.41 (+0.75%) | 120,300 |
| 23 Mar 2022 | USD | 56.02 | 56.02 | 55.01 | 55.03 | 55.03 | -1.24 (-2.20%) | 306,500 |
| 22 Mar 2022 | USD | 56.12 | 56.64 | 55.97 | 56.27 | 56.27 | +0.54 (+0.97%) | 234,100 |
| 21 Mar 2022 | USD | 56.68 | 56.81 | 55.35 | 55.73 | 55.73 | -1.01 (-1.78%) | 66,300 |
| 18 Mar 2022 | USD | 55.68 | 56.83 | 55.5 | 56.74 | 56.74 | +0.72 (+1.29%) | 60,300 |
| 17 Mar 2022 | USD | 55.33 | 56.04 | 55.07 | 56.02 | 56.02 | +0.43 (+0.77%) | 73,000 |
| 16 Mar 2022 | USD | 54.56 | 55.72 | 54.14 | 55.59 | 55.59 | +1.69 (+3.14%) | 273,600 |
| 15 Mar 2022 | USD | 52.93 | 54 | 52.93 | 53.9 | 53.9 | +1.35 (+2.57%) | 164,500 |
| 14 Mar 2022 | USD | 53.04 | 53.47 | 52.35 | 52.55 | 52.55 | -0.31 (-0.59%) | 242,900 |
| 11 Mar 2022 | USD | 54.19 | 54.19 | 52.81 | 52.86 | 52.86 | -0.92 (-1.71%) | 4,603,800 |
| 10 Mar 2022 | USD | 53.16 | 53.83 | 52.92 | 53.78 | 53.78 | -0.1 (-0.19%) | 246,200 |
| 9 Mar 2022 | USD | 53.78 | 54.5 | 53.74 | 53.88 | 53.88 | +1.46 (+2.79%) | 446,500 |
| 8 Mar 2022 | USD | 51.9 | 53.88 | 51.64 | 52.42 | 52.42 | +0.69 (+1.33%) | 247,200 |
| 7 Mar 2022 | USD | 54.6 | 54.64 | 51.71 | 51.73 | 51.73 | -3.06 (-5.58%) | 109,700 |
| 4 Mar 2022 | USD | 55.75 | 55.75 | 54.28 | 54.79 | 54.79 | -1.45 (-2.58%) | 120,900 |
| 3 Mar 2022 | USD | 57.33 | 57.33 | 55.93 | 56.24 | 56.24 | -0.84 (-1.47%) | 97,600 |
| 2 Mar 2022 | USD | 55.61 | 57.4 | 55.61 | 57.08 | 57.08 | +1.85 (+3.35%) | 124,700 |
| 1 Mar 2022 | USD | 56.21 | 56.43 | 54.92 | 55.23 | 55.23 | -1.11 (-1.97%) | 293,583 |
| 28 Feb 2022 | USD | 55.73 | 56.6 | 55.6438 | 56.34 | 56.34 | -0.15 (-0.27%) | 237,877 |
| 25 Feb 2022 | USD | 55.17 | 56.53 | 54.62 | 56.49 | 56.49 | +1.3 (+2.36%) | 624,100 |
| 24 Feb 2022 | USD | 52.47 | 55.33 | 52.33 | 55.19 | 55.19 | +1.08 (+2.00%) | 360,800 |
| 23 Feb 2022 | USD | 55.54 | 55.74 | 54.05 | 54.11 | 54.11 | -1.16 (-2.10%) | 161,300 |
| 22 Feb 2022 | USD | 56.5 | 56.86 | 54.93 | 55.27 | 55.27 | -1.67 (-2.93%) | 125,900 |
| 18 Feb 2022 | USD | 56.96 | 57.62 | 56.63 | 56.94 | 56.94 | -0.14 (-0.25%) | 200,800 |
