| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | USD | 46.21 | 47.53 | 44.82 | 47.23 | 47.23 | +1.28 (+2.79%) | 2,278,900 |
| 7 Dec 2021 | USD | 44.78 | 46.9 | 44.78 | 45.95 | 45.95 | +2.1 (+4.79%) | 3,512,271 |
| 6 Dec 2021 | USD | 40.94 | 44.05 | 40.02 | 43.85 | 43.85 | +2.37 (+5.71%) | 4,015,926 |
| 3 Dec 2021 | USD | 41.85 | 41.89 | 39.92 | 41.48 | 41.48 | -0.67 (-1.59%) | 3,577,900 |
| 2 Dec 2021 | USD | 40.53 | 42.44 | 40.5 | 42.15 | 42.15 | +1.38 (+3.38%) | 2,744,900 |
| 1 Dec 2021 | USD | 43.12 | 43.37 | 40.75 | 40.77 | 40.77 | -2.04 (-4.77%) | 3,869,400 |
| 30 Nov 2021 | USD | 44.36 | 45.17 | 41.98 | 42.81 | 42.81 | -1.63 (-3.67%) | 4,437,700 |
| 29 Nov 2021 | USD | 43.55 | 44.45 | 41.91 | 44.44 | 44.44 | +1.32 (+3.06%) | 5,514,100 |
| 26 Nov 2021 | USD | 44.2 | 44.65 | 42.68 | 43.12 | 43.12 | -1.1 (-2.49%) | 2,529,800 |
| 24 Nov 2021 | USD | 40.33 | 44.85 | 40.13 | 44.22 | 44.22 | -7.84 (-15.06%) | 19,865,100 |
| 23 Nov 2021 | USD | 53.62 | 53.98 | 50.95 | 52.06 | 52.06 | -1.94 (-3.59%) | 3,790,600 |
| 22 Nov 2021 | USD | 56.26 | 56.83 | 53.67 | 54 | 54 | -1.85 (-3.31%) | 2,699,900 |
| 19 Nov 2021 | USD | 58.22 | 58.62 | 55.74 | 55.85 | 55.85 | -2.67 (-4.56%) | 1,992,700 |
| 18 Nov 2021 | USD | 60.71 | 60.71 | 58.11 | 58.52 | 58.52 | -2.02 (-3.34%) | 1,879,000 |
| 17 Nov 2021 | USD | 61.53 | 61.91 | 59.98 | 60.54 | 60.54 | -1.05 (-1.70%) | 1,678,400 |
| 16 Nov 2021 | USD | 59.3 | 61.69 | 59.03 | 61.59 | 61.59 | +2.38 (+4.02%) | 1,354,300 |
| 15 Nov 2021 | USD | 61.04 | 61.35 | 59.14 | 59.21 | 59.21 | -2.08 (-3.39%) | 1,279,700 |
| 12 Nov 2021 | USD | 60.81 | 61.49 | 60.16 | 61.29 | 61.29 | +1.11 (+1.84%) | 1,584,700 |
| 11 Nov 2021 | USD | 60.88 | 61.13 | 59.75 | 60.18 | 60.18 | -0.07 (-0.12%) | 1,363,200 |
| 10 Nov 2021 | USD | 62.26 | 62.36 | 59.86 | 60.25 | 60.25 | -2.47 (-3.94%) | 1,488,900 |
| 9 Nov 2021 | USD | 63.69 | 64.46 | 62.53 | 62.72 | 62.72 | -0.69 (-1.09%) | 695,900 |
| 8 Nov 2021 | USD | 63 | 63.63 | 62.2 | 63.41 | 63.41 | +0.49 (+0.78%) | 1,154,200 |
| 5 Nov 2021 | USD | 65.65 | 66.12 | 62.61 | 62.92 | 62.92 | -2.23 (-3.42%) | 1,476,200 |
| 4 Nov 2021 | USD | 64.29 | 65.49 | 63.8 | 65.15 | 65.15 | +0.98 (+1.53%) | 1,580,300 |
| 3 Nov 2021 | USD | 64.26 | 64.26 | 62.57 | 64.17 | 64.17 | -0.13 (-0.20%) | 1,604,400 |
| 2 Nov 2021 | USD | 65.8 | 65.93 | 63.07 | 64.3 | 64.3 | -1.43 (-2.18%) | 2,137,600 |
| 1 Nov 2021 | USD | 65.4 | 65.96 | 64.46 | 65.73 | 65.73 | +0.52 (+0.80%) | 751,800 |
| 29 Oct 2021 | USD | 64.34 | 65.53 | 64 | 65.21 | 65.21 | +0.38 (+0.59%) | 859,900 |
| 28 Oct 2021 | USD | 63.9 | 65.63 | 63.07 | 64.83 | 64.83 | +0.78 (+1.22%) | 1,101,800 |
| 27 Oct 2021 | USD | 65.44 | 66.15 | 63.92 | 64.05 | 64.05 | -1.39 (-2.12%) | 1,580,900 |
