| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2021 | USD | 52 | 53.03 | 48.93 | 49.45 | 49.45 | -7.53 (-13.22%) | 2,273,900 |
| 1 Oct 2021 | USD | 56 | 57.47 | 55.5 | 56.98 | 56.98 | +0.98 (+1.75%) | 581,000 |
| 30 Sep 2021 | USD | 57.01 | 57.35 | 55.9 | 56 | 56 | -0.72 (-1.27%) | 522,900 |
| 29 Sep 2021 | USD | 57.09 | 57.32 | 56.02 | 56.72 | 56.72 | -0.28 (-0.49%) | 298,100 |
| 28 Sep 2021 | USD | 58.76 | 59.12 | 56.68 | 57 | 57 | -1.96 (-3.32%) | 595,000 |
| 27 Sep 2021 | USD | 57.86 | 59.87 | 57.5 | 58.96 | 58.96 | +1.1 (+1.90%) | 377,100 |
| 24 Sep 2021 | USD | 57.84 | 58.38 | 57.2 | 57.86 | 57.86 | -0.13 (-0.22%) | 218,400 |
| 23 Sep 2021 | USD | 58.05 | 58.3 | 56.6 | 57.99 | 57.99 | +0.4 (+0.69%) | 202,500 |
| 22 Sep 2021 | USD | 57.45 | 58.1 | 56.78 | 57.59 | 57.59 | +0.44 (+0.77%) | 270,000 |
| 21 Sep 2021 | USD | 55.7 | 57.35 | 55.31 | 57.15 | 57.15 | +1.77 (+3.20%) | 482,300 |
| 20 Sep 2021 | USD | 55.19 | 55.39 | 54.37 | 55.38 | 55.38 | -0.56 (-1.00%) | 289,900 |
| 17 Sep 2021 | USD | 55.53 | 56.02 | 54.83 | 55.94 | 55.94 | +0.78 (+1.41%) | 592,200 |
| 16 Sep 2021 | USD | 55.47 | 55.81 | 54.32 | 55.16 | 55.16 | -0.02 (-0.04%) | 222,000 |
| 15 Sep 2021 | USD | 54.74 | 56.13 | 54.12 | 55.18 | 55.18 | +0.54 (+0.99%) | 473,500 |
| 14 Sep 2021 | USD | 55.58 | 55.68 | 53.75 | 54.64 | 54.64 | -0.9 (-1.62%) | 247,700 |
| 13 Sep 2021 | USD | 55.42 | 56.23 | 54.17 | 55.54 | 55.54 | +0.14 (+0.25%) | 217,000 |
| 10 Sep 2021 | USD | 56.66 | 56.98 | 54.36 | 55.4 | 55.4 | -0.81 (-1.44%) | 455,700 |
| 9 Sep 2021 | USD | 56.61 | 57.72 | 56.07 | 56.21 | 56.21 | -0.6 (-1.06%) | 357,400 |
| 8 Sep 2021 | USD | 56.42 | 57.88 | 55.45 | 56.81 | 56.81 | +0.39 (+0.69%) | 378,100 |
| 7 Sep 2021 | USD | 56.13 | 56.91 | 56 | 56.42 | 56.42 | -0.53 (-0.93%) | 428,300 |
| 3 Sep 2021 | USD | 59.13 | 59.51 | 56.63 | 56.95 | 56.95 | -2.3 (-3.88%) | 395,600 |
| 2 Sep 2021 | USD | 59.37 | 59.87 | 58.71 | 59.25 | 59.25 | -0.04 (-0.07%) | 316,900 |
| 1 Sep 2021 | USD | 59.48 | 60.44 | 58.84 | 59.29 | 59.29 | 0.0 (0.0%) | 288,300 |
| 31 Aug 2021 | USD | 59.29 | 60.2 | 58.8 | 59.29 | 59.29 | +0.26 (+0.44%) | 450,900 |
| 30 Aug 2021 | USD | 59.2 | 59.79 | 58.51 | 59.03 | 59.03 | -0.37 (-0.62%) | 293,600 |
| 27 Aug 2021 | USD | 57.59 | 60 | 57.21 | 59.4 | 59.4 | +1.92 (+3.34%) | 364,100 |
| 26 Aug 2021 | USD | 58.74 | 59.42 | 56.88 | 57.48 | 57.48 | -1.56 (-2.64%) | 320,100 |
| 25 Aug 2021 | USD | 58.48 | 59.22 | 57.66 | 59.04 | 59.04 | +0.58 (+0.99%) | 440,900 |
| 24 Aug 2021 | USD | 58.71 | 59.09 | 58.01 | 58.46 | 58.46 | -0.17 (-0.29%) | 234,800 |
| 23 Aug 2021 | USD | 56.66 | 59.31 | 56.66 | 58.63 | 58.63 | +2.22 (+3.94%) | 383,300 |
