| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 74.15 | 74.81 | 73.31 | 73.57 | 73.57 | -0.08 (-0.11%) | 140,300 |
| 4 Jan 2022 | USD | 73.99 | 75.17 | 73.61 | 73.65 | 73.65 | +0.3 (+0.41%) | 179,000 |
| 3 Jan 2022 | USD | 72.64 | 74.19 | 72.26 | 73.35 | 73.35 | +1.2 (+1.66%) | 105,100 |
| 31 Dec 2021 | USD | 72.25 | 72.68 | 71.73 | 72.15 | 72.15 | -0.25 (-0.35%) | 67,700 |
| 30 Dec 2021 | USD | 72.78 | 73.5 | 72.22 | 72.4 | 72.4 | -0.48 (-0.66%) | 71,600 |
| 29 Dec 2021 | USD | 72.71 | 73.06 | 72.21 | 72.88 | 72.88 | +0.36 (+0.50%) | 60,200 |
| 28 Dec 2021 | USD | 72.67 | 73.35 | 72.23 | 72.52 | 72.52 | -0.21 (-0.29%) | 75,300 |
| 27 Dec 2021 | USD | 71.81 | 72.89 | 70.81 | 72.73 | 72.73 | +0.98 (+1.37%) | 72,000 |
| 23 Dec 2021 | USD | 71.38 | 72.11 | 71.23 | 71.75 | 71.75 | +0.69 (+0.97%) | 68,000 |
| 22 Dec 2021 | USD | 70.49 | 71.11 | 70.13 | 71.06 | 71.06 | +0.31 (+0.44%) | 103,600 |
| 21 Dec 2021 | USD | 71.19 | 72.42 | 70.35 | 70.75 | 70.75 | +0.27 (+0.38%) | 238,600 |
| 20 Dec 2021 | USD | 70.19 | 70.99 | 68.79 | 70.48 | 70.48 | -0.69 (-0.97%) | 261,300 |
| 17 Dec 2021 | USD | 72.97 | 72.97 | 70.45 | 71.17 | 71.17 | -1.6 (-2.20%) | 770,700 |
| 16 Dec 2021 | USD | 72.48 | 73.89 | 71.75 | 72.77 | 72.77 | +1.05 (+1.46%) | 292,100 |
| 15 Dec 2021 | USD | 70.66 | 72.11 | 69.87 | 71.72 | 71.72 | +1.47 (+2.09%) | 342,500 |
| 14 Dec 2021 | USD | 69.96 | 71.86 | 69.52 | 70.25 | 70.25 | +0.42 (+0.60%) | 239,800 |
| 13 Dec 2021 | USD | 71 | 71 | 69.52 | 69.83 | 69.83 | -1.24 (-1.74%) | 158,000 |
| 10 Dec 2021 | USD | 71.07 | 71.61 | 69.94 | 71.07 | 71.07 | +0.21 (+0.30%) | 72,700 |
| 9 Dec 2021 | USD | 71.13 | 71.5 | 70.6 | 70.86 | 70.86 | -0.95 (-1.32%) | 81,300 |
| 8 Dec 2021 | USD | 71.98 | 73.51 | 71.58 | 71.81 | 71.81 | -0.02 (-0.03%) | 81,699 |
| 7 Dec 2021 | USD | 74.07 | 74.54 | 71.4 | 71.83 | 71.83 | -1.72 (-2.34%) | 147,302 |
| 6 Dec 2021 | USD | 71.48 | 74.705 | 71.32 | 73.55 | 73.55 | +3.05 (+4.33%) | 228,031 |
| 3 Dec 2021 | USD | 71.44 | 71.67 | 70.26 | 70.5 | 70.5 | -0.5 (-0.70%) | 136,200 |
| 2 Dec 2021 | USD | 70.34 | 72.3 | 70.34 | 71 | 71 | +1.24 (+1.78%) | 189,700 |
| 1 Dec 2021 | USD | 71.34 | 71.84 | 69.56 | 69.76 | 69.76 | +0.33 (+0.48%) | 226,100 |
| 30 Nov 2021 | USD | 68.83 | 70.27 | 68.62 | 69.43 | 69.43 | -0.44 (-0.63%) | 308,500 |
| 29 Nov 2021 | USD | 71.61 | 71.64 | 69.7 | 69.87 | 69.87 | -0.65 (-0.92%) | 128,600 |
| 26 Nov 2021 | USD | 71.61 | 72.53 | 69.58 | 70.52 | 70.52 | -3.92 (-5.27%) | 126,700 |
| 24 Nov 2021 | USD | 75.01 | 75.23 | 74.1 | 74.44 | 74.44 | -0.59 (-0.79%) | 92,700 |
| 23 Nov 2021 | USD | 74.21 | 75.46 | 72.32 | 75.03 | 75.03 | +1.33 (+1.80%) | 213,700 |
