| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 75.99 | 76.92 | 74.07 | 74.18 | 74.18 | -1.49 (-1.97%) | 159,900 |
| 4 Jan 2022 | USD | 75 | 76.81 | 74.94 | 75.67 | 75.67 | +0.82 (+1.10%) | 182,935 |
| 3 Jan 2022 | USD | 71.95 | 74.85 | 71.95 | 74.85 | 74.85 | +3.15 (+4.39%) | 509,954 |
| 31 Dec 2021 | USD | 72.48 | 72.66 | 71.68 | 71.7 | 71.7 | -0.57 (-0.79%) | 103,000 |
| 30 Dec 2021 | USD | 72.43 | 73.38 | 72.23 | 72.27 | 72.27 | -0.32 (-0.44%) | 161,100 |
| 29 Dec 2021 | USD | 72.01 | 72.85 | 72.01 | 72.59 | 72.59 | +0.2 (+0.28%) | 95,900 |
| 28 Dec 2021 | USD | 72.61 | 73.58 | 72.14 | 72.39 | 72.39 | -0.35 (-0.48%) | 89,038 |
| 27 Dec 2021 | USD | 72.05 | 72.81 | 71.6723 | 72.74 | 72.74 | +0.8 (+1.11%) | 100,430 |
| 23 Dec 2021 | USD | 71.81 | 72.65 | 71.24 | 71.94 | 71.94 | +0.72 (+1.01%) | 107,700 |
| 22 Dec 2021 | USD | 70.89 | 71.76 | 70.56 | 71.22 | 71.22 | +0.07 (+0.10%) | 148,100 |
| 21 Dec 2021 | USD | 70.53 | 71.83 | 69.73 | 71.15 | 71.15 | +1.5 (+2.15%) | 234,700 |
| 20 Dec 2021 | USD | 70.75 | 70.75 | 67.2 | 69.65 | 69.65 | -2.22 (-3.09%) | 213,800 |
| 17 Dec 2021 | USD | 69.91 | 72.56 | 69.11 | 71.87 | 71.87 | +1.75 (+2.50%) | 493,000 |
| 16 Dec 2021 | USD | 71.2 | 71.37 | 69.93 | 70.12 | 70.12 | -0.5 (-0.71%) | 171,200 |
| 15 Dec 2021 | USD | 70.34 | 70.79 | 68.79 | 70.62 | 70.62 | +0.09 (+0.13%) | 237,100 |
| 14 Dec 2021 | USD | 71.69 | 73.19 | 70.04 | 70.53 | 70.53 | -1.16 (-1.62%) | 214,291 |
| 13 Dec 2021 | USD | 73.5 | 74.29 | 71.0603 | 71.69 | 71.69 | -2.21 (-2.99%) | 179,516 |
| 10 Dec 2021 | USD | 77.19 | 77.34 | 73.46 | 73.9 | 73.9 | -2.49 (-3.26%) | 358,700 |
| 9 Dec 2021 | USD | 75.2 | 76.72 | 75.2 | 76.39 | 76.39 | +0.03 (+0.04%) | 245,100 |
| 8 Dec 2021 | USD | 76.1 | 76.98 | 75.63 | 76.36 | 76.36 | +0.87 (+1.15%) | 155,900 |
| 7 Dec 2021 | USD | 77.74 | 78.37 | 75.26 | 75.49 | 75.49 | -1.42 (-1.85%) | 156,359 |
| 6 Dec 2021 | USD | 74.29 | 77.49 | 74.03 | 76.91 | 76.91 | +4.14 (+5.69%) | 173,437 |
| 3 Dec 2021 | USD | 73.42 | 73.44 | 72 | 72.77 | 72.77 | -0.05 (-0.07%) | 128,800 |
| 2 Dec 2021 | USD | 72.24 | 73.02 | 71.79 | 72.82 | 72.82 | +1.16 (+1.62%) | 165,500 |
| 1 Dec 2021 | USD | 73.43 | 75.44 | 71.55 | 71.66 | 71.66 | -0.25 (-0.35%) | 186,000 |
| 30 Nov 2021 | USD | 73.11 | 73.85 | 71.18 | 71.91 | 71.91 | -2.14 (-2.89%) | 176,500 |
| 29 Nov 2021 | USD | 75.78 | 75.78 | 73.79 | 74.05 | 74.05 | -0.25 (-0.34%) | 160,700 |
| 26 Nov 2021 | USD | 75.18 | 76.14 | 73.56 | 74.3 | 74.3 | -3.63 (-4.66%) | 115,900 |
| 24 Nov 2021 | USD | 78.41 | 79.03 | 77.72 | 77.93 | 77.93 | -1.18 (-1.49%) | 74,700 |
| 23 Nov 2021 | USD | 79.12 | 79.8 | 78.18 | 79.11 | 79.11 | +0.13 (+0.16%) | 129,100 |
