| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | USD | 71.53 | 73.22 | 71.19 | 73.13 | 73.13 | +1.61 (+2.25%) | 77,100 |
| 23 Dec 2021 | USD | 70.62 | 71.75 | 69.79 | 71.52 | 71.52 | +1.4 (+2.00%) | 278,700 |
| 22 Dec 2021 | USD | 70.43 | 70.43 | 69.31 | 70.12 | 70.12 | -0.36 (-0.51%) | 110,600 |
| 21 Dec 2021 | USD | 70.45 | 71.27 | 69.86 | 70.48 | 70.48 | +1.33 (+1.92%) | 151,200 |
| 20 Dec 2021 | USD | 70.31 | 71.14 | 67.03 | 69.15 | 69.15 | -2.43 (-3.39%) | 216,000 |
| 17 Dec 2021 | USD | 69.87 | 72.57 | 69.87 | 71.58 | 71.58 | +1.42 (+2.02%) | 1,345,400 |
| 16 Dec 2021 | USD | 70.63 | 72.02 | 69.49 | 70.16 | 70.16 | -0.18 (-0.26%) | 223,700 |
| 15 Dec 2021 | USD | 70.89 | 71.19 | 69.85 | 70.34 | 70.34 | -0.27 (-0.38%) | 225,900 |
| 14 Dec 2021 | USD | 71.58 | 72.71 | 70.38 | 70.61 | 70.61 | -1.27 (-1.77%) | 198,400 |
| 13 Dec 2021 | USD | 69.42 | 72.14 | 68.97 | 71.88 | 71.88 | +2.54 (+3.66%) | 194,300 |
| 10 Dec 2021 | USD | 69.34 | 70.38 | 68.59 | 69.34 | 69.34 | +0.53 (+0.77%) | 100,000 |
| 9 Dec 2021 | USD | 70.55 | 71.42 | 68.31 | 68.81 | 68.81 | -1.52 (-2.16%) | 142,400 |
| 8 Dec 2021 | USD | 70.16 | 71.04 | 70.16 | 70.33 | 70.33 | +0.21 (+0.30%) | 82,708 |
| 7 Dec 2021 | USD | 71.98 | 72.25 | 69.66 | 70.12 | 70.12 | -1.42 (-1.98%) | 102,875 |
| 6 Dec 2021 | USD | 70.54 | 72.65 | 70.1427 | 71.54 | 71.54 | +1.54 (+2.20%) | 134,842 |
| 3 Dec 2021 | USD | 69.38 | 70.78 | 68.75 | 70 | 70 | +0.78 (+1.13%) | 163,400 |
| 2 Dec 2021 | USD | 66.91 | 69.36 | 66.91 | 69.22 | 69.22 | +2.13 (+3.17%) | 139,500 |
| 1 Dec 2021 | USD | 69.41 | 70.44 | 67.08 | 67.09 | 67.09 | -0.86 (-1.27%) | 97,500 |
| 30 Nov 2021 | USD | 69.94 | 70.9 | 67.78 | 67.95 | 67.95 | -2.53 (-3.59%) | 165,300 |
| 29 Nov 2021 | USD | 71.18 | 71.92 | 69.35 | 70.48 | 70.48 | +0.41 (+0.59%) | 168,500 |
| 26 Nov 2021 | USD | 71.71 | 72.43 | 69.76 | 70.07 | 70.07 | -3.06 (-4.18%) | 81,400 |
| 24 Nov 2021 | USD | 73.92 | 74.55 | 73.05 | 73.13 | 73.13 | -0.87 (-1.18%) | 99,500 |
| 23 Nov 2021 | USD | 73.91 | 74.44 | 73.42 | 74 | 74 | +0.28 (+0.38%) | 205,000 |
| 22 Nov 2021 | USD | 72.38 | 74.05 | 72 | 73.72 | 73.72 | +1.75 (+2.43%) | 231,000 |
| 19 Nov 2021 | USD | 72.12 | 73.05 | 71.37 | 71.97 | 71.97 | -0.65 (-0.90%) | 223,800 |
| 18 Nov 2021 | USD | 75.36 | 75.36 | 72.38 | 72.62 | 72.62 | -2.47 (-3.29%) | 170,200 |
| 17 Nov 2021 | USD | 75.6 | 76.24 | 74.15 | 75.09 | 75.09 | -1 (-1.31%) | 235,800 |
| 16 Nov 2021 | USD | 77.57 | 78.31 | 75.75 | 76.09 | 76.09 | -1.08 (-1.40%) | 198,300 |
| 15 Nov 2021 | USD | 77.88 | 78.1 | 76.53 | 77.17 | 77.17 | -0.05 (-0.06%) | 167,900 |
| 12 Nov 2021 | USD | 77.79 | 77.87 | 76.31 | 77.22 | 77.22 | +0.05 (+0.06%) | 280,600 |
