| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | USD | 51.17 | 51.79 | 49.71 | 49.73 | 49.73 | -1.68 (-3.27%) | 417,400 |
| 23 Sep 2021 | USD | 54.24 | 54.24 | 51.3 | 51.41 | 51.41 | -2.78 (-5.13%) | 1,407,200 |
| 22 Sep 2021 | USD | 54.1 | 55.49 | 53.81 | 54.19 | 54.19 | +0.19 (+0.35%) | 187,500 |
| 21 Sep 2021 | USD | 55.47 | 55.64 | 53.64 | 54 | 54 | -0.93 (-1.69%) | 219,000 |
| 20 Sep 2021 | USD | 56.12 | 56.37 | 53.29 | 54.93 | 54.93 | -2.76 (-4.78%) | 339,100 |
| 17 Sep 2021 | USD | 54.88 | 57.87 | 54.09 | 57.69 | 57.69 | +3.19 (+5.85%) | 789,300 |
| 16 Sep 2021 | USD | 55.31 | 57.29 | 53.54 | 54.5 | 54.5 | -1.25 (-2.24%) | 271,200 |
| 15 Sep 2021 | USD | 55.31 | 57 | 55.14 | 55.75 | 55.75 | -0.2 (-0.36%) | 290,400 |
| 14 Sep 2021 | USD | 56.42 | 57.63 | 55.42 | 55.95 | 55.95 | -0.2 (-0.36%) | 262,600 |
| 13 Sep 2021 | USD | 59.37 | 59.6 | 55.24 | 56.15 | 56.15 | -3.49 (-5.85%) | 277,000 |
| 10 Sep 2021 | USD | 61.5 | 62.34 | 59.25 | 59.64 | 59.64 | +0.61 (+1.03%) | 363,600 |
| 9 Sep 2021 | USD | 58.2 | 60.71 | 58.2 | 59.03 | 59.03 | +0.45 (+0.77%) | 274,100 |
| 8 Sep 2021 | USD | 58.79 | 58.82 | 56.36 | 58.58 | 58.58 | -0.56 (-0.95%) | 348,500 |
| 7 Sep 2021 | USD | 60.34 | 61.02 | 58.5 | 59.14 | 59.14 | -1.63 (-2.68%) | 179,700 |
| 3 Sep 2021 | USD | 60.38 | 61.22 | 59.64 | 60.77 | 60.77 | +0.14 (+0.23%) | 137,900 |
| 2 Sep 2021 | USD | 61.57 | 61.76 | 60.24 | 60.63 | 60.63 | -0.51 (-0.83%) | 259,800 |
| 1 Sep 2021 | USD | 58.5 | 61.29 | 58.45 | 61.14 | 61.14 | +2.94 (+5.05%) | 328,700 |
| 31 Aug 2021 | USD | 58.5 | 58.55 | 57.02 | 58.2 | 58.2 | +0.2 (+0.34%) | 326,700 |
| 30 Aug 2021 | USD | 57.91 | 58.91 | 56.52 | 58 | 58 | +0.51 (+0.89%) | 335,800 |
| 27 Aug 2021 | USD | 56.29 | 58.34 | 56.29 | 57.49 | 57.49 | +1.72 (+3.08%) | 445,600 |
| 26 Aug 2021 | USD | 56.73 | 57.63 | 55.05 | 55.77 | 55.77 | -0.84 (-1.48%) | 539,400 |
| 25 Aug 2021 | USD | 57.56 | 57.86 | 56.04 | 56.61 | 56.61 | -0.84 (-1.46%) | 304,100 |
| 24 Aug 2021 | USD | 54.56 | 57.6 | 54.38 | 57.45 | 57.45 | +3.06 (+5.63%) | 315,000 |
| 23 Aug 2021 | USD | 53.35 | 55.36 | 53.35 | 54.39 | 54.39 | +1.6 (+3.03%) | 337,500 |
| 20 Aug 2021 | USD | 51.43 | 53.14 | 51.4 | 52.79 | 52.79 | +1.49 (+2.90%) | 378,500 |
| 19 Aug 2021 | USD | 50.11 | 51.86 | 50 | 51.3 | 51.3 | +0.42 (+0.83%) | 505,700 |
| 18 Aug 2021 | USD | 53.15 | 53.6 | 50.76 | 50.88 | 50.88 | -1.83 (-3.47%) | 333,100 |
| 17 Aug 2021 | USD | 52.45 | 53.35 | 51.27 | 52.71 | 52.71 | -0.51 (-0.96%) | 486,300 |
| 16 Aug 2021 | USD | 55.82 | 56.3 | 52.72 | 53.22 | 53.22 | -2.66 (-4.76%) | 682,000 |
| 13 Aug 2021 | USD | 57.08 | 57.66 | 55.3 | 55.88 | 55.88 | -1.24 (-2.17%) | 169,000 |
