| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2022 | USD | 153.79 | 154.335 | 150.51 | 153.54 | 153.54 | -0.68 (-0.44%) | 81,442 |
| 31 Jan 2022 | USD | 151 | 154.48 | 150.91 | 154.22 | 154.22 | +2.24 (+1.47%) | 96,839 |
| 28 Jan 2022 | USD | 148.15 | 152.34 | 145.02 | 151.98 | 151.98 | +3.17 (+2.13%) | 84,600 |
| 27 Jan 2022 | USD | 148.81 | 153.57 | 146.07 | 148.81 | 148.81 | +0.12 (+0.08%) | 107,500 |
| 26 Jan 2022 | USD | 153.3 | 155.79 | 146 | 148.69 | 148.69 | -0.95 (-0.63%) | 101,200 |
| 25 Jan 2022 | USD | 147.76 | 151.95 | 143.14 | 149.64 | 149.64 | -0.93 (-0.62%) | 118,912 |
| 24 Jan 2022 | USD | 144.19 | 151.3258 | 140.9815 | 150.57 | 150.57 | +2.07 (+1.39%) | 139,998 |
| 21 Jan 2022 | USD | 149.22 | 152.43 | 147.06 | 148.5 | 148.5 | -0.98 (-0.66%) | 117,800 |
| 20 Jan 2022 | USD | 154.13 | 157.47 | 148.89 | 149.48 | 149.48 | -4 (-2.61%) | 64,400 |
| 19 Jan 2022 | USD | 160.34 | 160.34 | 152.66 | 153.48 | 153.48 | -4.42 (-2.80%) | 78,400 |
| 18 Jan 2022 | USD | 165.52 | 165.52 | 156.22 | 157.9 | 157.9 | -9.49 (-5.67%) | 92,000 |
| 14 Jan 2022 | USD | 170.13 | 171.73 | 166.49 | 167.39 | 167.39 | -5.77 (-3.33%) | 100,300 |
| 13 Jan 2022 | USD | 176.9 | 178.38 | 173.01 | 173.16 | 173.16 | -2.96 (-1.68%) | 38,300 |
| 12 Jan 2022 | USD | 181.51 | 183.75 | 175.68 | 176.12 | 176.12 | -5.19 (-2.86%) | 64,800 |
| 11 Jan 2022 | USD | 178.9 | 182.16 | 174.51 | 181.31 | 181.31 | +3.65 (+2.05%) | 50,700 |
| 10 Jan 2022 | USD | 177.58 | 177.99 | 172.74 | 177.66 | 177.66 | +1.16 (+0.66%) | 69,000 |
| 7 Jan 2022 | USD | 172.79 | 177.42 | 172.79 | 176.5 | 176.5 | +2.06 (+1.18%) | 88,300 |
| 6 Jan 2022 | USD | 172.47 | 176 | 168.34 | 174.44 | 174.44 | +2.84 (+1.66%) | 58,700 |
| 5 Jan 2022 | USD | 185 | 187 | 171.46 | 171.6 | 171.6 | -12.89 (-6.99%) | 120,700 |
| 4 Jan 2022 | USD | 183.89 | 185.915 | 183.53 | 184.49 | 184.49 | +2.94 (+1.62%) | 94,032 |
| 3 Jan 2022 | USD | 180.4 | 183.135 | 179.51 | 181.55 | 181.55 | +3.04 (+1.70%) | 55,459 |
| 31 Dec 2021 | USD | 179.56 | 180.13 | 178.13 | 178.51 | 178.51 | -1.78 (-0.99%) | 68,000 |
| 30 Dec 2021 | USD | 181.54 | 184 | 180.16 | 180.29 | 180.29 | -2.17 (-1.19%) | 47,100 |
| 29 Dec 2021 | USD | 184.08 | 185.72 | 182.13 | 182.46 | 182.46 | -1.93 (-1.05%) | 43,400 |
| 28 Dec 2021 | USD | 183.92 | 186.11 | 183.1 | 184.39 | 184.39 | -0.53 (-0.29%) | 39,300 |
| 27 Dec 2021 | USD | 181.08 | 185.14 | 181.08 | 184.92 | 184.92 | +4.83 (+2.68%) | 51,000 |
| 23 Dec 2021 | USD | 179.09 | 181.46 | 179.09 | 180.09 | 180.09 | +2.22 (+1.25%) | 42,700 |
| 22 Dec 2021 | USD | 176.71 | 179.28 | 175.71 | 177.87 | 177.87 | +0.69 (+0.39%) | 71,500 |
| 21 Dec 2021 | USD | 173.53 | 177.36 | 171.69 | 177.18 | 177.18 | +7.58 (+4.47%) | 73,400 |
| 20 Dec 2021 | USD | 170.28 | 170.66 | 165.29 | 169.6 | 169.6 | -3.9 (-2.25%) | 158,300 |
