| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 293.67 | 294.69 | 291.44 | 293.79 | 293.79 | +0.09 (+0.03%) | 660,900 |
| 28 Dec 2021 | USD | 296.46 | 298.61 | 293.28 | 293.7 | 293.7 | -3.1 (-1.04%) | 664,500 |
| 27 Dec 2021 | USD | 294.52 | 296.87 | 292.45 | 296.8 | 296.8 | +2.4 (+0.82%) | 657,400 |
| 23 Dec 2021 | USD | 292.53 | 295.34 | 290.89 | 294.4 | 294.4 | +3.11 (+1.07%) | 581,100 |
| 22 Dec 2021 | USD | 288.19 | 291.39 | 286.88 | 291.29 | 291.29 | +2.34 (+0.81%) | 664,600 |
| 21 Dec 2021 | USD | 283.23 | 289.13 | 282.79 | 288.95 | 288.95 | +8.42 (+3.00%) | 993,300 |
| 20 Dec 2021 | USD | 279.69 | 281.85 | 276.41 | 280.53 | 280.53 | -3.85 (-1.35%) | 1,339,600 |
| 17 Dec 2021 | USD | 278.97 | 286.72 | 275.91 | 284.38 | 284.38 | +4.36 (+1.56%) | 1,366,100 |
| 16 Dec 2021 | USD | 290.69 | 291.17 | 278.62 | 280.02 | 280.02 | -8.54 (-2.96%) | 1,611,300 |
| 15 Dec 2021 | USD | 282.15 | 288.89 | 277.99 | 288.56 | 288.56 | +6.29 (+2.23%) | 1,025,400 |
| 14 Dec 2021 | USD | 283 | 286.28 | 280.13 | 282.27 | 282.27 | -3.3 (-1.16%) | 1,636,300 |
| 13 Dec 2021 | USD | 288.85 | 289.83 | 283.4 | 285.57 | 285.57 | -4.76 (-1.64%) | 945,500 |
| 10 Dec 2021 | USD | 294.19 | 295.93 | 288.71 | 290.33 | 290.33 | -1.72 (-0.59%) | 986,400 |
| 9 Dec 2021 | USD | 298.57 | 300.37 | 291.71 | 292.05 | 292.05 | -8.49 (-2.82%) | 738,800 |
| 8 Dec 2021 | USD | 298.16 | 301.635 | 295.68 | 300.54 | 300.54 | +2.53 (+0.85%) | 1,319,755 |
| 7 Dec 2021 | USD | 293.43 | 300.67 | 293.34 | 298.01 | 298.01 | +9.63 (+3.34%) | 929,942 |
| 6 Dec 2021 | USD | 285.3 | 290.34 | 279.81 | 288.38 | 288.38 | +4.95 (+1.75%) | 880,617 |
| 3 Dec 2021 | USD | 293.13 | 293.13 | 280.75 | 283.43 | 283.43 | -7.87 (-2.70%) | 688,000 |
| 2 Dec 2021 | USD | 285.27 | 292.26 | 283.74 | 291.3 | 291.3 | +6.94 (+2.44%) | 907,400 |
| 1 Dec 2021 | USD | 297.85 | 299.49 | 284.07 | 284.36 | 284.36 | -7.73 (-2.65%) | 812,400 |
| 30 Nov 2021 | USD | 295.13 | 296.99 | 287.85 | 292.09 | 292.09 | -4.81 (-1.62%) | 732,600 |
| 29 Nov 2021 | USD | 301.58 | 302.7 | 294.89 | 296.9 | 296.9 | +0.02 (+0.01%) | 1,033,400 |
| 26 Nov 2021 | USD | 299.51 | 302.3 | 293.21 | 296.88 | 296.88 | -10.95 (-3.56%) | 1,297,700 |
| 24 Nov 2021 | USD | 303.88 | 308.26 | 301.91 | 307.83 | 307.83 | +1.62 (+0.53%) | 429,800 |
| 23 Nov 2021 | USD | 307.59 | 309.76 | 301.72 | 306.21 | 306.21 | -2.16 (-0.70%) | 1,628,000 |
| 22 Nov 2021 | USD | 314.24 | 315.28 | 307.78 | 308.37 | 308.37 | -4.28 (-1.37%) | 367,900 |
| 19 Nov 2021 | USD | 313.77 | 315.8 | 312.14 | 312.65 | 312.65 | -2.51 (-0.80%) | 270,800 |
| 18 Nov 2021 | USD | 318.85 | 318.85 | 312.82 | 315.16 | 315.16 | -2 (-0.63%) | 396,300 |
| 17 Nov 2021 | USD | 320.14 | 320.46 | 316.16 | 317.16 | 317.16 | -4.19 (-1.30%) | 358,300 |
| 16 Nov 2021 | USD | 318.65 | 321.65 | 317.53 | 321.35 | 321.35 | +1.35 (+0.42%) | 178,900 |
