| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 153.09 | 154.76 | 152.18 | 154.67 | 154.67 | +1.61 (+1.05%) | 85,100 |
| 28 Dec 2021 | USD | 152.33 | 154.68 | 151.97 | 153.06 | 153.06 | +0.64 (+0.42%) | 88,400 |
| 27 Dec 2021 | USD | 150.04 | 152.79 | 148.58 | 152.42 | 152.42 | +2.54 (+1.69%) | 130,600 |
| 23 Dec 2021 | USD | 147.9 | 150.99 | 146.37 | 149.88 | 149.88 | +3.08 (+2.10%) | 115,800 |
| 22 Dec 2021 | USD | 146.18 | 148.07 | 145.88 | 146.8 | 146.8 | +1.06 (+0.73%) | 119,800 |
| 21 Dec 2021 | USD | 143.21 | 146.44 | 143.21 | 145.74 | 145.74 | +3.4 (+2.39%) | 235,600 |
| 20 Dec 2021 | USD | 149.57 | 149.9 | 142.34 | 142.34 | 142.34 | -8.81 (-5.83%) | 299,300 |
| 17 Dec 2021 | USD | 157.12 | 157.73 | 150.87 | 151.15 | 151.15 | -4.43 (-2.85%) | 691,300 |
| 16 Dec 2021 | USD | 158.06 | 158.06 | 155.1 | 155.58 | 155.58 | -1.02 (-0.65%) | 219,800 |
| 15 Dec 2021 | USD | 157.07 | 157.07 | 151.43 | 156.6 | 156.6 | -0.66 (-0.42%) | 240,800 |
| 14 Dec 2021 | USD | 157.85 | 159.7 | 155.88 | 157.26 | 157.26 | -0.79 (-0.50%) | 237,700 |
| 13 Dec 2021 | USD | 159.29 | 160.37 | 158.05 | 158.05 | 158.05 | -1.56 (-0.98%) | 154,200 |
| 10 Dec 2021 | USD | 159.86 | 160 | 158 | 159.61 | 159.61 | +0.34 (+0.21%) | 142,700 |
| 9 Dec 2021 | USD | 158.72 | 161.06 | 158.44 | 159.27 | 159.27 | -0.99 (-0.62%) | 154,200 |
| 8 Dec 2021 | USD | 160.62 | 162.6 | 158.75 | 160.26 | 160.26 | +0.61 (+0.38%) | 193,850 |
| 7 Dec 2021 | USD | 161.93 | 162.46 | 158.2 | 159.65 | 159.65 | -0.96 (-0.60%) | 213,144 |
| 6 Dec 2021 | USD | 156.82 | 161.04 | 154.04 | 160.61 | 160.61 | +5.86 (+3.79%) | 113,495 |
| 3 Dec 2021 | USD | 158.23 | 158.23 | 153.59 | 154.75 | 154.75 | -2.63 (-1.67%) | 169,200 |
| 2 Dec 2021 | USD | 153.77 | 157.4 | 152.47 | 157.38 | 157.38 | +3.84 (+2.50%) | 115,900 |
| 1 Dec 2021 | USD | 155.89 | 157.87 | 153.04 | 153.54 | 153.54 | +1.27 (+0.83%) | 157,900 |
| 30 Nov 2021 | USD | 152.08 | 153.9 | 150.89 | 152.27 | 152.27 | -0.05 (-0.03%) | 167,936 |
| 29 Nov 2021 | USD | 157.63 | 158.935 | 150.92 | 152.32 | 152.32 | -3.85 (-2.47%) | 177,041 |
| 26 Nov 2021 | USD | 154.73 | 157.22 | 153.08 | 156.17 | 156.17 | -2.21 (-1.40%) | 106,100 |
| 24 Nov 2021 | USD | 157.5 | 159.24 | 156.79 | 158.38 | 158.38 | +0.35 (+0.22%) | 77,500 |
| 23 Nov 2021 | USD | 161.25 | 161.25 | 157.53 | 158.03 | 158.03 | -3.38 (-2.09%) | 142,500 |
| 22 Nov 2021 | USD | 158 | 163.33 | 157.88 | 161.41 | 161.41 | +4.5 (+2.87%) | 195,300 |
| 19 Nov 2021 | USD | 152.95 | 157.86 | 152.26 | 156.91 | 156.91 | +2.7 (+1.75%) | 147,100 |
| 18 Nov 2021 | USD | 154.56 | 154.79 | 151.46 | 154.21 | 154.21 | +0.24 (+0.16%) | 70,600 |
| 17 Nov 2021 | USD | 154 | 155.25 | 151.23 | 153.97 | 153.97 | -0.31 (-0.20%) | 134,300 |
| 16 Nov 2021 | USD | 154.1 | 155.16 | 153.02 | 154.28 | 154.28 | +0.22 (+0.14%) | 118,300 |
