| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2022 | USD | 48 | 49 | 46.62 | 47.07 | 47.07 | -1.45 (-2.99%) | 10,074,300 |
| 9 Feb 2022 | USD | 47.45 | 48.7 | 47.3 | 48.52 | 48.52 | +1.32 (+2.80%) | 6,628,900 |
| 8 Feb 2022 | USD | 46.12 | 47.38 | 45.7 | 47.2 | 47.2 | +1.59 (+3.49%) | 9,317,800 |
| 7 Feb 2022 | USD | 44.68 | 46.03 | 44.68 | 45.61 | 45.61 | +1.07 (+2.40%) | 6,149,200 |
| 4 Feb 2022 | USD | 42.82 | 44.83 | 42.62 | 44.54 | 44.54 | +1.56 (+3.63%) | 4,808,900 |
| 3 Feb 2022 | USD | 43.26 | 44.05 | 42.95 | 42.98 | 42.98 | -0.66 (-1.51%) | 3,562,000 |
| 2 Feb 2022 | USD | 44.18 | 44.39 | 43.31 | 43.64 | 43.64 | -0.52 (-1.18%) | 3,556,800 |
| 1 Feb 2022 | USD | 43.2 | 44.32 | 42.75 | 44.16 | 44.16 | +1.44 (+3.37%) | 4,841,100 |
| 31 Jan 2022 | USD | 41.48 | 42.79 | 41.22 | 42.72 | 42.72 | +1.09 (+2.62%) | 5,671,200 |
| 28 Jan 2022 | USD | 40.81 | 41.65 | 39.86 | 41.63 | 41.63 | +1.01 (+2.49%) | 5,108,400 |
| 27 Jan 2022 | USD | 41.95 | 42.71 | 40.34 | 40.62 | 40.62 | -1.06 (-2.54%) | 5,284,100 |
| 26 Jan 2022 | USD | 42.6 | 43.45 | 41.43 | 41.68 | 41.68 | -0.3 (-0.71%) | 5,722,600 |
| 25 Jan 2022 | USD | 41.29 | 42.51 | 40.735 | 41.98 | 41.98 | +0.09 (+0.21%) | 4,214,458 |
| 24 Jan 2022 | USD | 39.81 | 41.99 | 39.05 | 41.89 | 41.89 | +0.93 (+2.27%) | 7,052,805 |
| 21 Jan 2022 | USD | 41.51 | 42.25 | 40.43 | 40.96 | 40.96 | -0.59 (-1.42%) | 6,148,800 |
| 20 Jan 2022 | USD | 42.43 | 43.42 | 41.44 | 41.55 | 41.55 | -0.66 (-1.56%) | 5,826,500 |
| 19 Jan 2022 | USD | 44.14 | 44.32 | 42.11 | 42.21 | 42.21 | -1.62 (-3.70%) | 5,893,200 |
| 18 Jan 2022 | USD | 43.91 | 44.73 | 43.41 | 43.83 | 43.83 | -0.64 (-1.44%) | 4,290,700 |
| 14 Jan 2022 | USD | 46.05 | 46.44 | 43.61 | 44.47 | 44.47 | +0.22 (+0.50%) | 5,290,300 |
| 13 Jan 2022 | USD | 44.82 | 45.7 | 44.04 | 44.25 | 44.25 | -0.55 (-1.23%) | 4,264,000 |
| 12 Jan 2022 | USD | 45.27 | 45.45 | 44.23 | 44.8 | 44.8 | -0.15 (-0.33%) | 4,371,100 |
| 11 Jan 2022 | USD | 43.57 | 45.28 | 43.41 | 44.95 | 44.95 | +1.33 (+3.05%) | 4,851,500 |
| 10 Jan 2022 | USD | 44.63 | 44.77 | 42.28 | 43.62 | 43.62 | -0.91 (-2.04%) | 4,576,400 |
| 7 Jan 2022 | USD | 44.58 | 45.38 | 44.34 | 44.53 | 44.53 | +0.21 (+0.47%) | 5,472,400 |
| 6 Jan 2022 | USD | 43.49 | 44.76 | 43.42 | 44.32 | 44.32 | +1.28 (+2.97%) | 5,031,900 |
| 5 Jan 2022 | USD | 45.35 | 45.5 | 43.02 | 43.04 | 43.04 | -2.35 (-5.18%) | 5,511,400 |
| 4 Jan 2022 | USD | 46.2 | 46.6 | 45.07 | 45.39 | 45.39 | -0.09 (-0.20%) | 4,036,100 |
| 3 Jan 2022 | USD | 45.04 | 46.37 | 44.8 | 45.48 | 45.48 | +0.6 (+1.34%) | 5,187,500 |
| 31 Dec 2021 | USD | 44.63 | 45.23 | 44.59 | 44.88 | 44.88 | +0.12 (+0.27%) | 3,397,800 |
| 30 Dec 2021 | USD | 44.49 | 45.43 | 44.25 | 44.76 | 44.76 | +0.27 (+0.61%) | 3,290,500 |
