| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | USD | 71.46 | 71.71 | 70.01 | 71.3 | 347.06 | -0.61 (-0.85%) | 126,500 |
| 17 Dec 2021 | USD | 72.12 | 74.42 | 71.78 | 71.91 | 350.0292 | -0.14 (-0.19%) | 738,500 |
| 16 Dec 2021 | USD | 74.03 | 74.03 | 71.57 | 72.05 | 350.7107 | -1.37 (-1.87%) | 152,400 |
| 15 Dec 2021 | USD | 70.98 | 73.76 | 69.93 | 73.42 | 357.3793 | +2.35 (+3.31%) | 185,800 |
| 14 Dec 2021 | USD | 72.36 | 72.36 | 70.91 | 71.07 | 345.9404 | -1.39 (-1.92%) | 122,700 |
| 13 Dec 2021 | USD | 71.26 | 72.84 | 69.99 | 72.46 | 352.7064 | +0.94 (+1.31%) | 156,700 |
| 10 Dec 2021 | USD | 73.66 | 73.97 | 71.33 | 71.52 | 348.1308 | -1.43 (-1.96%) | 106,800 |
| 9 Dec 2021 | USD | 74.04 | 74.04 | 72.94 | 72.95 | 355.0915 | -1.27 (-1.71%) | 105,100 |
| 8 Dec 2021 | USD | 74.21 | 75.43 | 73.78 | 74.22 | 361.2734 | +0.24 (+0.32%) | 90,155 |
| 7 Dec 2021 | USD | 74.86 | 75.21 | 73.6 | 73.98 | 360.1051 | +0.33 (+0.45%) | 110,626 |
| 6 Dec 2021 | USD | 72.41 | 74.29 | 72.075 | 73.65 | 358.4988 | +2.01 (+2.81%) | 159,591 |
| 3 Dec 2021 | USD | 71.82 | 72.03 | 70.86 | 71.64 | 348.715 | -0.04 (-0.06%) | 131,700 |
| 2 Dec 2021 | USD | 69.5 | 72.16 | 69.3 | 71.68 | 348.9097 | +2.59 (+3.75%) | 127,800 |
| 1 Dec 2021 | USD | 72.67 | 73.05 | 69.08 | 69.09 | 336.3026 | -2.45 (-3.42%) | 133,800 |
| 30 Nov 2021 | USD | 70.3 | 72.24 | 69.72 | 71.54 | 348.2282 | +0.69 (+0.97%) | 283,100 |
| 29 Nov 2021 | USD | 71.62 | 72.01 | 70.28 | 70.85 | 344.8695 | +0.16 (+0.23%) | 165,900 |
| 26 Nov 2021 | USD | 71.81 | 72.23 | 70.35 | 70.69 | 344.0907 | -2.13 (-2.93%) | 96,600 |
| 24 Nov 2021 | USD | 71.81 | 73.2 | 71.585 | 72.82 | 354.4587 | +0.89 (+1.24%) | 92,300 |
| 23 Nov 2021 | USD | 71.21 | 72.85 | 70.99 | 71.93 | 350.1266 | +0.48 (+0.67%) | 161,200 |
| 22 Nov 2021 | USD | 71.92 | 73.41 | 70.92 | 71.45 | 347.7901 | +0.32 (+0.45%) | 150,700 |
| 19 Nov 2021 | USD | 71.46 | 71.73 | 71.01 | 71.13 | 346.2325 | -0.6 (-0.84%) | 90,400 |
| 18 Nov 2021 | USD | 72.46 | 72.77 | 71.4 | 71.73 | 349.153 | -0.46 (-0.64%) | 123,900 |
| 17 Nov 2021 | USD | 72.24 | 72.86 | 70.99 | 72.19 | 351.3921 | -0.33 (-0.46%) | 108,300 |
| 16 Nov 2021 | USD | 72.93 | 73.3 | 72.38 | 72.52 | 352.9984 | -0.41 (-0.56%) | 110,900 |
| 15 Nov 2021 | USD | 73.75 | 74.28 | 72.07 | 72.93 | 354.9942 | -0.87 (-1.18%) | 132,900 |
| 12 Nov 2021 | USD | 74.1 | 74.61 | 73.4 | 73.8 | 359.229 | -0.12 (-0.16%) | 98,800 |
| 11 Nov 2021 | USD | 74.575 | 74.575 | 72.815 | 73.92 | 359.8131 | -0.15 (-0.20%) | 79,300 |
| 10 Nov 2021 | USD | 74.17 | 75.24 | 74.015 | 74.07 | 360.5432 | -0.32 (-0.43%) | 85,200 |
| 9 Nov 2021 | USD | 75.33 | 75.5 | 74.34 | 74.39 | 362.1009 | -0.67 (-0.89%) | 134,000 |
| 8 Nov 2021 | USD | 75.9 | 76.49 | 74.6 | 75.06 | 365.3621 | -0.69 (-0.91%) | 96,500 |
