| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | USD | 153.77 | 155 | 148.69 | 154.49 | 154.49 | -0.42 (-0.27%) | 506,400 |
| 20 Dec 2021 | USD | 157.41 | 157.71 | 151.18 | 154.91 | 154.91 | -6.4 (-3.97%) | 345,700 |
| 17 Dec 2021 | USD | 160.52 | 165.62 | 156.2 | 161.31 | 161.31 | +0.12 (+0.07%) | 331,900 |
| 16 Dec 2021 | USD | 166.29 | 170.6 | 159.64 | 161.19 | 161.19 | -3.15 (-1.92%) | 292,800 |
| 15 Dec 2021 | USD | 159.5 | 165.75 | 158.76 | 164.34 | 164.34 | +0.74 (+0.45%) | 348,800 |
| 14 Dec 2021 | USD | 172.63 | 173.5 | 163.2 | 163.6 | 163.6 | -10.24 (-5.89%) | 331,600 |
| 13 Dec 2021 | USD | 176.91 | 178.11 | 173.02 | 173.84 | 173.84 | -3.48 (-1.96%) | 265,700 |
| 10 Dec 2021 | USD | 181.07 | 181.99 | 174.04 | 177.32 | 177.32 | -2.94 (-1.63%) | 278,200 |
| 9 Dec 2021 | USD | 179.48 | 183.79 | 178.56 | 180.26 | 180.26 | -1.02 (-0.56%) | 308,200 |
| 8 Dec 2021 | USD | 178.66 | 183.11 | 176.58 | 181.28 | 181.28 | +3.71 (+2.09%) | 200,032 |
| 7 Dec 2021 | USD | 176.14 | 182.975 | 176.03 | 177.57 | 177.57 | +5.33 (+3.09%) | 264,996 |
| 6 Dec 2021 | USD | 164.91 | 174.9 | 160.6701 | 172.24 | 172.24 | +9 (+5.51%) | 274,389 |
| 3 Dec 2021 | USD | 163.92 | 165.54 | 158.5 | 163.24 | 163.24 | +0.44 (+0.27%) | 438,300 |
| 2 Dec 2021 | USD | 163.37 | 168.1 | 162.66 | 162.8 | 162.8 | +0.08 (+0.05%) | 308,400 |
| 1 Dec 2021 | USD | 176.34 | 178.78 | 162.43 | 162.72 | 162.72 | -7.73 (-4.54%) | 315,200 |
| 30 Nov 2021 | USD | 180.72 | 181.58 | 168.05 | 170.45 | 170.45 | -11.92 (-6.54%) | 291,100 |
| 29 Nov 2021 | USD | 188.15 | 189.59 | 180.2 | 182.37 | 182.37 | -1.65 (-0.90%) | 173,500 |
| 26 Nov 2021 | USD | 185.12 | 186.5 | 178.33 | 184.02 | 184.02 | -6.9 (-3.61%) | 150,900 |
| 24 Nov 2021 | USD | 187.74 | 194.9 | 187.74 | 190.92 | 190.92 | +0.87 (+0.46%) | 116,300 |
| 23 Nov 2021 | USD | 187.92 | 191 | 186.4 | 190.05 | 190.05 | +0.22 (+0.12%) | 150,600 |
| 22 Nov 2021 | USD | 189.21 | 193.98 | 188.15 | 189.83 | 189.83 | +2.56 (+1.37%) | 230,200 |
| 19 Nov 2021 | USD | 185.16 | 187.88 | 183.08 | 187.27 | 187.27 | -0.6 (-0.32%) | 220,300 |
| 18 Nov 2021 | USD | 185.21 | 189.51 | 183.3 | 187.87 | 187.87 | +3.87 (+2.10%) | 207,400 |
| 17 Nov 2021 | USD | 186.04 | 187 | 183.52 | 184 | 184 | -3.34 (-1.78%) | 329,000 |
| 16 Nov 2021 | USD | 191.59 | 192.31 | 187.16 | 187.34 | 187.34 | -5.03 (-2.61%) | 360,700 |
| 15 Nov 2021 | USD | 195.99 | 196.05 | 190.79 | 192.37 | 192.37 | -3.62 (-1.85%) | 174,100 |
| 12 Nov 2021 | USD | 195.16 | 196.51 | 193.32 | 195.99 | 195.99 | +0.72 (+0.37%) | 112,100 |
| 11 Nov 2021 | USD | 192.04 | 196.85 | 191.1 | 195.27 | 195.27 | +4.79 (+2.51%) | 118,900 |
| 10 Nov 2021 | USD | 195.29 | 196.04 | 187.84 | 190.48 | 190.48 | -5.91 (-3.01%) | 179,758 |
| 9 Nov 2021 | USD | 192.83 | 196.82 | 192.48 | 196.39 | 196.39 | +2.07 (+1.07%) | 120,600 |
