| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 43.09 | 43.51 | 41.85 | 42.18 | 42.18 | -0.87 (-2.02%) | 210,300 |
| 28 Dec 2021 | USD | 43.77 | 44.77 | 43.01 | 43.05 | 43.05 | -0.85 (-1.94%) | 189,600 |
| 27 Dec 2021 | USD | 45 | 45.9 | 43.77 | 43.9 | 43.9 | -0.69 (-1.55%) | 361,600 |
| 23 Dec 2021 | USD | 41.94 | 44.84 | 41.01 | 44.59 | 44.59 | +2.78 (+6.65%) | 729,000 |
| 22 Dec 2021 | USD | 41 | 42.04 | 39.98 | 41.81 | 41.81 | +0.96 (+2.35%) | 1,020,300 |
| 21 Dec 2021 | USD | 41 | 41.33 | 39.4 | 40.85 | 40.85 | -0.78 (-1.87%) | 780,600 |
| 20 Dec 2021 | USD | 40.9 | 42.447 | 40.01 | 41.63 | 41.63 | +0.03 (+0.07%) | 2,100,600 |
| 17 Dec 2021 | USD | 38.66 | 42.15 | 37.84 | 41.6 | 41.6 | +2.24 (+5.69%) | 1,692,700 |
| 16 Dec 2021 | USD | 40.74 | 41.11 | 39.03 | 39.36 | 39.36 | -1.16 (-2.86%) | 694,700 |
| 15 Dec 2021 | USD | 39.32 | 40.93 | 38.01 | 40.52 | 40.52 | +1.22 (+3.10%) | 927,300 |
| 14 Dec 2021 | USD | 40.26 | 40.42 | 38.61 | 39.3 | 39.3 | -1.37 (-3.37%) | 575,600 |
| 13 Dec 2021 | USD | 40.74 | 41.37 | 39.93 | 40.67 | 40.67 | -0.02 (-0.05%) | 513,200 |
| 10 Dec 2021 | USD | 42.77 | 43.09 | 40.66 | 40.69 | 40.69 | -1.92 (-4.51%) | 679,500 |
| 9 Dec 2021 | USD | 43.86 | 45.875 | 42.46 | 42.61 | 42.61 | -1.56 (-3.53%) | 738,300 |
| 8 Dec 2021 | USD | 46.22 | 47 | 43.63 | 44.17 | 44.17 | -1.53 (-3.35%) | 992,578 |
| 7 Dec 2021 | USD | 45 | 46.445 | 44.68 | 45.7 | 45.7 | +1.87 (+4.27%) | 661,207 |
| 6 Dec 2021 | USD | 44 | 45.21 | 43.42 | 43.83 | 43.83 | -0.37 (-0.84%) | 643,787 |
| 3 Dec 2021 | USD | 45.59 | 45.59 | 43.53 | 44.2 | 44.2 | -0.79 (-1.76%) | 520,400 |
| 2 Dec 2021 | USD | 42.95 | 45.26 | 42.5 | 44.99 | 44.99 | +1.86 (+4.31%) | 587,000 |
| 1 Dec 2021 | USD | 43.5 | 45.84 | 43 | 43.13 | 43.13 | -0.67 (-1.53%) | 588,300 |
| 30 Nov 2021 | USD | 45.03 | 45.68 | 41.63 | 43.8 | 43.8 | -1.32 (-2.93%) | 1,088,200 |
| 29 Nov 2021 | USD | 47.14 | 47.28 | 44.54 | 45.12 | 45.12 | -1.24 (-2.67%) | 611,900 |
| 26 Nov 2021 | USD | 47.65 | 48.39 | 44.02 | 46.36 | 46.36 | -2.1 (-4.33%) | 647,500 |
| 24 Nov 2021 | USD | 48.06 | 48.8 | 47.35 | 48.46 | 48.46 | -0.01 (-0.02%) | 447,100 |
| 23 Nov 2021 | USD | 47.98 | 48.78 | 47.24 | 48.47 | 48.47 | +0.38 (+0.79%) | 539,400 |
| 22 Nov 2021 | USD | 45.53 | 49.1 | 45 | 48.09 | 48.09 | +0.54 (+1.14%) | 1,245,700 |
| 19 Nov 2021 | USD | 44.49 | 48.03 | 43.84 | 47.55 | 47.55 | +4.01 (+9.21%) | 1,517,800 |
| 18 Nov 2021 | USD | 40.56 | 43.97 | 39.79 | 43.54 | 43.54 | +6.63 (+17.96%) | 4,452,400 |
| 17 Nov 2021 | USD | 37.25 | 37.58 | 36.46 | 36.91 | 36.91 | -0.41 (-1.10%) | 280,300 |
| 16 Nov 2021 | USD | 37.83 | 38.72 | 37.27 | 37.32 | 37.32 | -0.75 (-1.97%) | 291,100 |
