| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | USD | 53.4 | 53.65 | 52.34 | 53.07 | 53.07 | -0.13 (-0.24%) | 372,500 |
| 31 Mar 2022 | USD | 54.43 | 54.61 | 53.19 | 53.2 | 53.2 | -1.1 (-2.03%) | 361,800 |
| 30 Mar 2022 | USD | 55.4 | 56.2 | 54.02 | 54.3 | 54.3 | -0.95 (-1.72%) | 415,700 |
| 29 Mar 2022 | USD | 54.85 | 55.29 | 54.2 | 55.25 | 55.25 | +0.83 (+1.53%) | 640,000 |
| 28 Mar 2022 | USD | 53.42 | 54.43 | 52.82 | 54.42 | 54.42 | +0.69 (+1.28%) | 461,300 |
| 25 Mar 2022 | USD | 55.23 | 55.32 | 53.55 | 53.73 | 53.73 | -1.38 (-2.50%) | 322,000 |
| 24 Mar 2022 | USD | 55.43 | 55.81 | 54.89 | 55.11 | 55.11 | -0.36 (-0.65%) | 410,700 |
| 23 Mar 2022 | USD | 55.4 | 55.49 | 54.86 | 55.47 | 55.47 | -0.01 (-0.02%) | 408,000 |
| 22 Mar 2022 | USD | 54.96 | 56.05 | 54.84 | 55.48 | 55.48 | +0.91 (+1.67%) | 382,400 |
| 21 Mar 2022 | USD | 55.36 | 55.7 | 54.36 | 54.57 | 54.57 | -0.79 (-1.43%) | 638,100 |
| 18 Mar 2022 | USD | 55.09 | 55.43 | 54.12 | 55.36 | 55.36 | +0.18 (+0.33%) | 847,300 |
| 17 Mar 2022 | USD | 55.37 | 55.37 | 54.79 | 55.18 | 55.18 | -0.61 (-1.09%) | 624,200 |
| 16 Mar 2022 | USD | 54.82 | 56.59 | 54.82 | 55.79 | 55.79 | +1.45 (+2.67%) | 741,600 |
| 15 Mar 2022 | USD | 54.14 | 54.75 | 53.87 | 54.34 | 54.34 | +0.2 (+0.37%) | 539,800 |
| 14 Mar 2022 | USD | 55.63 | 55.87 | 53.91 | 54.14 | 54.14 | -1.25 (-2.26%) | 525,300 |
| 11 Mar 2022 | USD | 55.97 | 56.24 | 55.2 | 55.39 | 55.39 | -0.07 (-0.13%) | 483,500 |
| 10 Mar 2022 | USD | 55.68 | 55.84 | 54.82 | 55.46 | 55.46 | -0.83 (-1.47%) | 1,063,000 |
| 9 Mar 2022 | USD | 56.91 | 57.41 | 56.08 | 56.29 | 56.29 | +0.29 (+0.52%) | 550,400 |
| 8 Mar 2022 | USD | 57.93 | 58.05 | 55.81 | 56 | 56 | -1.72 (-2.98%) | 1,332,200 |
| 7 Mar 2022 | USD | 58.51 | 59.19 | 57.65 | 57.72 | 57.72 | -1.39 (-2.35%) | 724,500 |
| 4 Mar 2022 | USD | 58.45 | 59.12 | 58.05 | 59.11 | 59.11 | +0.19 (+0.32%) | 491,900 |
| 3 Mar 2022 | USD | 59.46 | 59.53 | 58.3 | 58.92 | 58.92 | -0.26 (-0.44%) | 351,700 |
| 2 Mar 2022 | USD | 58.16 | 59.84 | 57.7 | 59.18 | 59.18 | +1.23 (+2.12%) | 657,500 |
| 1 Mar 2022 | USD | 57.4 | 58 | 56.47 | 57.95 | 57.95 | +0.2 (+0.35%) | 623,600 |
| 28 Feb 2022 | USD | 57.95 | 58 | 56.96 | 57.75 | 57.75 | -0.9 (-1.53%) | 528,200 |
| 25 Feb 2022 | USD | 57.05 | 59.2 | 57.05 | 58.65 | 58.65 | +1.59 (+2.79%) | 655,000 |
| 24 Feb 2022 | USD | 56.09 | 57.23 | 55.79 | 57.06 | 57.06 | -0.04 (-0.07%) | 970,200 |
| 23 Feb 2022 | USD | 57.95 | 58.55 | 56.73 | 57.1 | 57.1 | -0.95 (-1.64%) | 716,900 |
| 22 Feb 2022 | USD | 58.64 | 59.1 | 57.56 | 58.05 | 58.05 | -1.31 (-2.21%) | 859,764 |
| 18 Feb 2022 | USD | 59.92 | 60.66 | 59.23 | 59.36 | 59.36 | -0.87 (-1.44%) | 496,000 |
