| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2021 | USD | 173.59 | 176.31 | 170.61 | 173.5 | 173.5 | -1.28 (-0.73%) | 404,200 |
| 16 Dec 2021 | USD | 175.37 | 177.84 | 172.71 | 174.78 | 174.78 | +2.07 (+1.20%) | 72,200 |
| 15 Dec 2021 | USD | 171.6 | 172.81 | 168.07 | 172.71 | 172.71 | +1.52 (+0.89%) | 158,200 |
| 14 Dec 2021 | USD | 164.99 | 172.65 | 163.17 | 171.19 | 171.19 | +5.49 (+3.31%) | 95,600 |
| 13 Dec 2021 | USD | 166.33 | 167.79 | 162.13 | 165.7 | 165.7 | -0.46 (-0.28%) | 96,000 |
| 10 Dec 2021 | USD | 170.13 | 170.13 | 165.05 | 166.16 | 166.16 | -2.39 (-1.42%) | 92,500 |
| 9 Dec 2021 | USD | 170.02 | 171.66 | 167.35 | 168.55 | 168.55 | -3.57 (-2.07%) | 61,200 |
| 8 Dec 2021 | USD | 177.3 | 177.3 | 170.88 | 172.12 | 172.12 | -3.8 (-2.16%) | 62,951 |
| 7 Dec 2021 | USD | 172.03 | 176.75 | 172.03 | 175.92 | 175.92 | +6.81 (+4.03%) | 110,761 |
| 6 Dec 2021 | USD | 173.36 | 173.9799 | 166.54 | 169.11 | 169.11 | +0.23 (+0.14%) | 99,708 |
| 3 Dec 2021 | USD | 172.15 | 172.15 | 166.21 | 168.88 | 168.88 | -2.14 (-1.25%) | 216,600 |
| 2 Dec 2021 | USD | 167.05 | 172.53 | 165.78 | 171.02 | 171.02 | +7.63 (+4.67%) | 66,900 |
| 1 Dec 2021 | USD | 170.65 | 173.2 | 163.3 | 163.39 | 163.39 | -2.36 (-1.42%) | 69,500 |
| 30 Nov 2021 | USD | 172.63 | 172.73 | 165.64 | 165.75 | 165.75 | -8.57 (-4.92%) | 100,700 |
| 29 Nov 2021 | USD | 176.42 | 177 | 172.09 | 174.32 | 174.32 | +1.53 (+0.89%) | 75,400 |
| 26 Nov 2021 | USD | 175.08 | 175.08 | 168.1 | 172.79 | 172.79 | -8.21 (-4.54%) | 73,200 |
| 24 Nov 2021 | USD | 183.06 | 183.88 | 181 | 181 | 181 | -2.52 (-1.37%) | 36,000 |
| 23 Nov 2021 | USD | 181.57 | 184.6 | 180.86 | 183.52 | 183.52 | +2.44 (+1.35%) | 71,300 |
| 22 Nov 2021 | USD | 188.29 | 188.29 | 180.65 | 181.08 | 181.08 | -9.31 (-4.89%) | 99,500 |
| 19 Nov 2021 | USD | 189.68 | 193.6 | 187.38 | 190.39 | 190.39 | +0.79 (+0.42%) | 89,700 |
| 18 Nov 2021 | USD | 187 | 189.98 | 186.59 | 189.6 | 189.6 | +2.87 (+1.54%) | 82,900 |
| 17 Nov 2021 | USD | 188.01 | 188.01 | 184.2 | 186.73 | 186.73 | -1.28 (-0.68%) | 61,900 |
| 16 Nov 2021 | USD | 183.06 | 188.33 | 183.06 | 188.01 | 188.01 | +4.41 (+2.40%) | 64,200 |
| 15 Nov 2021 | USD | 182.63 | 184.7 | 181.11 | 183.6 | 183.6 | +1.69 (+0.93%) | 61,300 |
| 12 Nov 2021 | USD | 182.24 | 183.15 | 180.2 | 181.91 | 181.91 | +1.01 (+0.56%) | 52,900 |
| 11 Nov 2021 | USD | 180.1 | 182.7 | 178.77 | 180.9 | 180.9 | +2.21 (+1.24%) | 51,500 |
| 10 Nov 2021 | USD | 177.87 | 179.35 | 177.42 | 178.69 | 178.69 | -0.26 (-0.15%) | 56,700 |
| 9 Nov 2021 | USD | 178.75 | 179.49 | 175.54 | 178.95 | 178.95 | +0.12 (+0.07%) | 45,400 |
| 8 Nov 2021 | USD | 180.14 | 182.34 | 178.45 | 178.83 | 178.83 | -0.3 (-0.17%) | 65,000 |
| 5 Nov 2021 | USD | 180.19 | 181.7 | 177.17 | 179.13 | 179.13 | +1.08 (+0.61%) | 65,000 |
