| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2021 | USD | 53.67 | 55.25 | 53 | 54.12 | 54.12 | +0.45 (+0.84%) | 997,400 |
| 1 Oct 2021 | USD | 51.63 | 54.42 | 51.63 | 53.67 | 53.67 | +2.45 (+4.78%) | 798,000 |
| 30 Sep 2021 | USD | 51.89 | 52.36 | 50.78 | 51.22 | 51.22 | -0.67 (-1.29%) | 577,000 |
| 29 Sep 2021 | USD | 53.23 | 53.31 | 51.54 | 51.89 | 51.89 | -0.7 (-1.33%) | 524,200 |
| 28 Sep 2021 | USD | 51.25 | 53.015 | 51.09 | 52.59 | 52.59 | +0.56 (+1.08%) | 766,500 |
| 27 Sep 2021 | USD | 50.79 | 52.25 | 50.79 | 52.03 | 52.03 | +1.31 (+2.58%) | 561,900 |
| 24 Sep 2021 | USD | 50.03 | 51.3 | 50 | 50.72 | 50.72 | +0.4 (+0.79%) | 385,500 |
| 23 Sep 2021 | USD | 50.23 | 52.155 | 50.19 | 50.32 | 50.32 | +0.67 (+1.35%) | 1,651,100 |
| 22 Sep 2021 | USD | 47.76 | 50.49 | 47.53 | 49.65 | 49.65 | +2.65 (+5.64%) | 651,500 |
| 21 Sep 2021 | USD | 47.5 | 48 | 46.12 | 47 | 47 | -0.13 (-0.28%) | 479,500 |
| 20 Sep 2021 | USD | 45.97 | 47.64 | 45.49 | 47.13 | 47.13 | -0.43 (-0.90%) | 1,081,800 |
| 17 Sep 2021 | USD | 46.99 | 48.23 | 46.385 | 47.56 | 47.56 | +0.88 (+1.89%) | 1,923,000 |
| 16 Sep 2021 | USD | 45.91 | 46.89 | 45.56 | 46.68 | 46.68 | +0.98 (+2.14%) | 668,400 |
| 15 Sep 2021 | USD | 44.93 | 45.795 | 44.023 | 45.7 | 45.7 | +1.07 (+2.40%) | 606,700 |
| 14 Sep 2021 | USD | 42.93 | 44.9 | 42.5 | 44.63 | 44.63 | +1.4 (+3.24%) | 904,800 |
| 13 Sep 2021 | USD | 43.25 | 43.86 | 41.91 | 43.23 | 43.23 | +0.48 (+1.12%) | 566,700 |
| 10 Sep 2021 | USD | 44.55 | 44.74 | 42.64 | 42.75 | 42.75 | -1.34 (-3.04%) | 768,400 |
| 9 Sep 2021 | USD | 45.26 | 45.742 | 44.075 | 44.09 | 44.09 | -1.14 (-2.52%) | 669,900 |
| 8 Sep 2021 | USD | 46.84 | 47.12 | 45.06 | 45.23 | 45.23 | -1.81 (-3.85%) | 527,600 |
| 7 Sep 2021 | USD | 46.44 | 47.41 | 46.39 | 47.04 | 47.04 | +0.63 (+1.36%) | 499,300 |
| 3 Sep 2021 | USD | 47.06 | 47.55 | 45.56 | 46.41 | 46.41 | -0.94 (-1.99%) | 529,700 |
| 2 Sep 2021 | USD | 47.73 | 49.82 | 47.07 | 47.35 | 47.35 | -0.03 (-0.06%) | 1,077,500 |
| 1 Sep 2021 | USD | 46.88 | 47.54 | 46.19 | 47.38 | 47.38 | +0.57 (+1.22%) | 805,000 |
| 31 Aug 2021 | USD | 45.71 | 47.05 | 44.7 | 46.81 | 46.81 | +1.09 (+2.38%) | 2,105,000 |
| 30 Aug 2021 | USD | 47.26 | 47.41 | 45.72 | 45.72 | 45.72 | -1.3 (-2.76%) | 744,100 |
| 27 Aug 2021 | USD | 45.9 | 47.24 | 45.36 | 47.02 | 47.02 | +1.36 (+2.98%) | 796,100 |
| 26 Aug 2021 | USD | 45.79 | 46.999 | 45.29 | 45.66 | 45.66 | -0.51 (-1.10%) | 796,400 |
| 25 Aug 2021 | USD | 44 | 46.428 | 43.31 | 46.17 | 46.17 | +2.82 (+6.51%) | 1,053,700 |
| 24 Aug 2021 | USD | 42.52 | 43.75 | 42.52 | 43.35 | 43.35 | +1.16 (+2.75%) | 664,700 |
| 23 Aug 2021 | USD | 40.22 | 42.25 | 40.1 | 42.19 | 42.19 | +2.35 (+5.90%) | 564,900 |
