| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | USD | 70.41 | 72.77 | 70.24 | 72.14 | 72.14 | +2.71 (+3.90%) | 5,058,500 |
| 20 Dec 2021 | USD | 69.77 | 71.02 | 68.57 | 69.43 | 69.43 | -2.37 (-3.30%) | 5,883,100 |
| 17 Dec 2021 | USD | 70.84 | 71.89 | 69.53 | 71.8 | 71.8 | +0.84 (+1.18%) | 5,986,800 |
| 16 Dec 2021 | USD | 71.36 | 72.4 | 70.8 | 70.96 | 70.96 | +0.44 (+0.62%) | 2,965,600 |
| 15 Dec 2021 | USD | 70.24 | 71.03 | 69.24 | 70.52 | 70.52 | -0.21 (-0.30%) | 2,666,100 |
| 14 Dec 2021 | USD | 69.45 | 72.42 | 69.32 | 70.73 | 70.73 | +1.09 (+1.57%) | 3,360,000 |
| 13 Dec 2021 | USD | 71.53 | 71.97 | 69.51 | 69.64 | 69.64 | -2.88 (-3.97%) | 2,527,800 |
| 10 Dec 2021 | USD | 73.01 | 73.21 | 71.32 | 72.52 | 72.52 | +0.22 (+0.30%) | 2,268,800 |
| 9 Dec 2021 | USD | 72.01 | 72.85 | 71.26 | 72.3 | 72.3 | +0.45 (+0.63%) | 3,913,400 |
| 8 Dec 2021 | USD | 72.7 | 73.17 | 71.71 | 71.85 | 71.85 | -0.63 (-0.87%) | 1,947,670 |
| 7 Dec 2021 | USD | 72.04 | 74.09 | 72 | 72.48 | 72.48 | +1.41 (+1.98%) | 2,572,870 |
| 6 Dec 2021 | USD | 71.1 | 72.31 | 69.5414 | 71.07 | 71.07 | +1.07 (+1.53%) | 3,866,116 |
| 3 Dec 2021 | USD | 72.5 | 72.88 | 69.47 | 70 | 70 | -1.38 (-1.93%) | 3,219,500 |
| 2 Dec 2021 | USD | 68.83 | 71.73 | 67.93 | 71.38 | 71.38 | +2.71 (+3.95%) | 3,615,600 |
| 1 Dec 2021 | USD | 71.4 | 71.83 | 68.63 | 68.67 | 68.67 | -0.5 (-0.72%) | 3,976,800 |
| 30 Nov 2021 | USD | 68.01 | 69.74 | 68.01 | 69.17 | 69.17 | -0.69 (-0.99%) | 5,819,900 |
| 29 Nov 2021 | USD | 70.74 | 71.91 | 69.02 | 69.86 | 69.86 | +0.61 (+0.88%) | 3,400,500 |
| 26 Nov 2021 | USD | 69.87 | 69.97 | 67.08 | 69.25 | 69.25 | -4.62 (-6.25%) | 5,044,500 |
| 24 Nov 2021 | USD | 73.38 | 74.79 | 73.14 | 73.87 | 73.87 | +0.04 (+0.05%) | 2,305,200 |
| 23 Nov 2021 | USD | 73.16 | 74.14 | 72.84 | 73.83 | 73.83 | +1.64 (+2.27%) | 3,452,500 |
| 22 Nov 2021 | USD | 69.61 | 73.44 | 69.57 | 72.19 | 72.19 | +2.55 (+3.66%) | 3,782,400 |
| 19 Nov 2021 | USD | 72.01 | 72.3 | 69.51 | 69.64 | 69.64 | -4.07 (-5.52%) | 4,692,200 |
| 18 Nov 2021 | USD | 74.47 | 75.07 | 73 | 73.71 | 73.71 | -0.97 (-1.30%) | 2,548,600 |
| 17 Nov 2021 | USD | 76.23 | 76.57 | 74.47 | 74.68 | 74.68 | -2.31 (-3.00%) | 2,299,800 |
| 16 Nov 2021 | USD | 78.04 | 78.5 | 76.6 | 76.99 | 76.99 | -1.92 (-2.43%) | 2,950,000 |
| 15 Nov 2021 | USD | 78.1 | 79.56 | 77.26 | 78.91 | 78.91 | +1.44 (+1.86%) | 3,721,000 |
| 12 Nov 2021 | USD | 77.18 | 78.14 | 76.56 | 77.47 | 77.47 | -0.4 (-0.51%) | 2,146,479 |
| 11 Nov 2021 | USD | 77.5 | 78.72 | 77.18 | 77.87 | 77.87 | +0.34 (+0.44%) | 1,510,500 |
| 10 Nov 2021 | USD | 79.08 | 79.76 | 77.11 | 77.53 | 77.53 | -1.64 (-2.07%) | 2,910,300 |
| 9 Nov 2021 | USD | 77.82 | 79.23 | 77.27 | 79.17 | 79.17 | +1.18 (+1.51%) | 2,363,700 |
