| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 54.24 | 54.67 | 50.885 | 51.43 | 51.43 | -3.36 (-6.13%) | 863,700 |
| 4 Jan 2022 | USD | 56.19 | 56.2 | 54 | 54.79 | 54.79 | -1.42 (-2.53%) | 1,050,600 |
| 3 Jan 2022 | USD | 54.9 | 56.38 | 54.26 | 56.21 | 56.21 | +1.35 (+2.46%) | 423,700 |
| 31 Dec 2021 | USD | 56.18 | 57.14 | 54.75 | 54.86 | 54.86 | -1.06 (-1.90%) | 344,800 |
| 30 Dec 2021 | USD | 54.73 | 56.96 | 54.66 | 55.92 | 55.92 | +1.16 (+2.12%) | 815,000 |
| 29 Dec 2021 | USD | 55 | 55.17 | 54.15 | 54.76 | 54.76 | -0.41 (-0.74%) | 320,000 |
| 28 Dec 2021 | USD | 55.74 | 56.33 | 54.51 | 55.17 | 55.17 | -0.57 (-1.02%) | 761,900 |
| 27 Dec 2021 | USD | 56.8 | 57.07 | 54.73 | 55.74 | 55.74 | -1.21 (-2.12%) | 446,100 |
| 23 Dec 2021 | USD | 56.73 | 57.44 | 55.793 | 56.95 | 56.95 | +0.22 (+0.39%) | 198,000 |
| 22 Dec 2021 | USD | 57.42 | 58.71 | 56.55 | 56.73 | 56.73 | -0.7 (-1.22%) | 431,100 |
| 21 Dec 2021 | USD | 55.64 | 57.88 | 54.9 | 57.43 | 57.43 | +2.37 (+4.30%) | 511,200 |
| 20 Dec 2021 | USD | 56.42 | 56.99 | 54.85 | 55.06 | 55.06 | -2.3 (-4.01%) | 646,600 |
| 17 Dec 2021 | USD | 54.83 | 57.69 | 54.02 | 57.36 | 57.36 | +1.86 (+3.35%) | 1,067,900 |
| 16 Dec 2021 | USD | 57 | 57.37 | 54.4 | 55.5 | 55.5 | -1.43 (-2.51%) | 725,800 |
| 15 Dec 2021 | USD | 54.88 | 57.38 | 54 | 56.93 | 56.93 | +2.05 (+3.74%) | 1,332,600 |
| 14 Dec 2021 | USD | 53.51 | 55.13 | 53.2 | 54.88 | 54.88 | +0.37 (+0.68%) | 1,112,800 |
| 13 Dec 2021 | USD | 54.84 | 56.74 | 54.14 | 54.51 | 54.51 | -0.44 (-0.80%) | 806,400 |
| 10 Dec 2021 | USD | 55.61 | 57.44 | 54.705 | 54.95 | 54.95 | -0.5 (-0.90%) | 736,500 |
| 9 Dec 2021 | USD | 56.92 | 57.56 | 54.93 | 55.45 | 55.45 | -1.72 (-3.01%) | 761,900 |
| 8 Dec 2021 | USD | 56.35 | 58.31 | 54.6 | 57.17 | 57.17 | +1.14 (+2.03%) | 865,000 |
| 7 Dec 2021 | USD | 55.11 | 56.4 | 54.37 | 56.03 | 56.03 | +2.37 (+4.42%) | 1,393,327 |
| 6 Dec 2021 | USD | 48.08 | 54.33 | 46.94 | 53.66 | 53.66 | +5.27 (+10.89%) | 2,168,778 |
| 3 Dec 2021 | USD | 50.32 | 51.25 | 47.51 | 48.39 | 48.39 | -1.49 (-2.99%) | 2,865,400 |
| 2 Dec 2021 | USD | 59.4 | 59.595 | 49.34 | 49.88 | 49.88 | -9.22 (-15.60%) | 3,447,400 |
| 1 Dec 2021 | USD | 62.56 | 62.8 | 58.96 | 59.1 | 59.1 | -3.02 (-4.86%) | 1,239,800 |
| 30 Nov 2021 | USD | 61.45 | 63 | 60.15 | 62.12 | 62.12 | +0.8 (+1.30%) | 910,000 |
| 29 Nov 2021 | USD | 61 | 61.565 | 59.89 | 61.32 | 61.32 | +1 (+1.66%) | 1,189,800 |
| 26 Nov 2021 | USD | 60.59 | 61.76 | 59.92 | 60.32 | 60.32 | -0.82 (-1.34%) | 636,300 |
| 24 Nov 2021 | USD | 59.91 | 61.45 | 59.2 | 61.14 | 61.14 | +0.85 (+1.41%) | 1,224,800 |
| 23 Nov 2021 | USD | 60 | 61.41 | 57.9 | 60.29 | 60.29 | -0.34 (-0.56%) | 1,057,000 |
