| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | USD | 38.46 | 38.88 | 37.3 | 37.99 | 37.99 | -0.43 (-1.12%) | 298,400 |
| 21 Dec 2021 | USD | 37 | 38.65 | 36.71 | 38.42 | 38.42 | +1.74 (+4.74%) | 438,600 |
| 20 Dec 2021 | USD | 37.11 | 37.84 | 36.12 | 36.68 | 36.68 | -1.06 (-2.81%) | 507,900 |
| 17 Dec 2021 | USD | 37.38 | 38.79 | 36.355 | 37.74 | 37.74 | +0.58 (+1.56%) | 1,367,400 |
| 16 Dec 2021 | USD | 38.19 | 38.47 | 36.83 | 37.16 | 37.16 | -0.61 (-1.62%) | 539,200 |
| 15 Dec 2021 | USD | 37.33 | 37.92 | 35.955 | 37.77 | 37.77 | +0.42 (+1.12%) | 405,200 |
| 14 Dec 2021 | USD | 36.835 | 38.225 | 36.835 | 37.35 | 37.35 | -0.21 (-0.56%) | 299,500 |
| 13 Dec 2021 | USD | 36.82 | 38.21 | 36.77 | 37.56 | 37.56 | +0.44 (+1.19%) | 285,800 |
| 10 Dec 2021 | USD | 38.07 | 38.535 | 36.89 | 37.12 | 37.12 | -0.8 (-2.11%) | 466,300 |
| 9 Dec 2021 | USD | 39.65 | 40 | 37.49 | 37.92 | 37.92 | -2.17 (-5.41%) | 514,600 |
| 8 Dec 2021 | USD | 39.49 | 40.48 | 39.28 | 40.09 | 40.09 | +0.39 (+0.98%) | 308,459 |
| 7 Dec 2021 | USD | 40.29 | 40.95 | 39.36 | 39.7 | 39.7 | -0.04 (-0.10%) | 407,030 |
| 6 Dec 2021 | USD | 38.83 | 40.39 | 37.21 | 39.74 | 39.74 | +0.84 (+2.16%) | 779,743 |
| 3 Dec 2021 | USD | 42.87 | 43.005 | 38.75 | 38.9 | 38.9 | -3.86 (-9.03%) | 569,600 |
| 2 Dec 2021 | USD | 40.52 | 42.81 | 40.23 | 42.76 | 42.76 | +1.58 (+3.84%) | 651,000 |
| 1 Dec 2021 | USD | 44.24 | 44.24 | 41.14 | 41.18 | 41.18 | -2.21 (-5.09%) | 386,000 |
| 30 Nov 2021 | USD | 43.32 | 44.39 | 42.38 | 43.39 | 43.39 | -0.23 (-0.53%) | 395,800 |
| 29 Nov 2021 | USD | 44.31 | 44.529 | 42.36 | 43.62 | 43.62 | 0.0 (0.0%) | 389,100 |
| 26 Nov 2021 | USD | 44.1 | 44.485 | 43.23 | 43.62 | 43.62 | -1.36 (-3.02%) | 250,700 |
| 24 Nov 2021 | USD | 44.13 | 45.56 | 43.58 | 44.98 | 44.98 | +0.71 (+1.60%) | 373,200 |
| 23 Nov 2021 | USD | 45.5 | 46.125 | 43.68 | 44.27 | 44.27 | -1.17 (-2.57%) | 607,600 |
| 22 Nov 2021 | USD | 46.52 | 46.755 | 44.28 | 45.44 | 45.44 | -0.84 (-1.82%) | 472,200 |
| 19 Nov 2021 | USD | 49.1 | 50 | 45.65 | 46.28 | 46.28 | -2.96 (-6.01%) | 586,500 |
| 18 Nov 2021 | USD | 49.86 | 49.99 | 48.18 | 49.24 | 49.24 | -0.46 (-0.93%) | 594,500 |
| 17 Nov 2021 | USD | 50.33 | 50.455 | 48.08 | 49.7 | 49.7 | -0.96 (-1.89%) | 415,700 |
| 16 Nov 2021 | USD | 49.51 | 51.2 | 49.02 | 50.66 | 50.66 | +1.15 (+2.32%) | 604,900 |
| 15 Nov 2021 | USD | 48.75 | 49.51 | 48.315 | 49.51 | 49.51 | +0.81 (+1.66%) | 365,000 |
| 12 Nov 2021 | USD | 49.4 | 49.92 | 48.56 | 48.7 | 48.7 | -0.65 (-1.32%) | 477,400 |
| 11 Nov 2021 | USD | 49.08 | 50.32 | 48.262 | 49.35 | 49.35 | +0.7 (+1.44%) | 321,400 |
| 10 Nov 2021 | USD | 49.035 | 50.23 | 47.17 | 48.65 | 48.65 | -1.86 (-3.68%) | 1,033,700 |
