| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 69.123 | 69.45 | 59 | 61.52 | 30.76 | -11.2 (-15.40%) | 3,594,800 |
| 4 Jan 2022 | USD | 73.11 | 74 | 70.06 | 72.72 | 36.36 | -0.28 (-0.38%) | 857,500 |
| 3 Jan 2022 | USD | 72.36 | 74.5 | 70.99 | 73 | 36.5 | +2.01 (+2.83%) | 565,000 |
| 31 Dec 2021 | USD | 70.88 | 72 | 70.75 | 70.99 | 35.495 | +0.29 (+0.41%) | 373,100 |
| 30 Dec 2021 | USD | 71.67 | 72.41 | 69.94 | 70.7 | 35.35 | -0.82 (-1.15%) | 347,600 |
| 29 Dec 2021 | USD | 70.58 | 72.155 | 69.83 | 71.52 | 35.76 | +1.16 (+1.65%) | 348,900 |
| 28 Dec 2021 | USD | 72.27 | 72.42 | 69.36 | 70.36 | 35.18 | -1.08 (-1.51%) | 366,700 |
| 27 Dec 2021 | USD | 68 | 71.51 | 67.6 | 71.44 | 35.72 | +4.71 (+7.06%) | 821,900 |
| 23 Dec 2021 | USD | 65.58 | 67.86 | 65.17 | 66.73 | 33.365 | +1.44 (+2.21%) | 400,400 |
| 22 Dec 2021 | USD | 62.66 | 65.3 | 62.47 | 65.29 | 32.645 | +2.29 (+3.63%) | 469,800 |
| 21 Dec 2021 | USD | 62.14 | 63.066 | 61.1 | 63 | 31.5 | +2.28 (+3.75%) | 433,800 |
| 20 Dec 2021 | USD | 57.74 | 61.03 | 57.2 | 60.72 | 30.36 | +1.84 (+3.13%) | 456,500 |
| 17 Dec 2021 | USD | 57.32 | 60.472 | 57.295 | 58.88 | 29.44 | +0.33 (+0.56%) | 931,200 |
| 16 Dec 2021 | USD | 61 | 62.038 | 57.592 | 58.55 | 29.275 | -1.35 (-2.25%) | 294,800 |
| 15 Dec 2021 | USD | 58.09 | 59.92 | 55.65 | 59.9 | 29.95 | +1.43 (+2.45%) | 361,700 |
| 14 Dec 2021 | USD | 58.77 | 59.175 | 57.111 | 58.47 | 29.235 | -1.19 (-1.99%) | 435,596 |
| 13 Dec 2021 | USD | 61.65 | 61.7 | 59.54 | 59.66 | 29.83 | -1.49 (-2.44%) | 330,286 |
| 10 Dec 2021 | USD | 62.5 | 62.5 | 59.48 | 61.15 | 30.575 | -0.34 (-0.55%) | 568,600 |
| 9 Dec 2021 | USD | 62.32 | 63.355 | 61.33 | 61.49 | 30.745 | -1.45 (-2.30%) | 326,400 |
| 8 Dec 2021 | USD | 62.09 | 63.6 | 60.73 | 62.94 | 31.47 | +0.75 (+1.21%) | 435,800 |
| 7 Dec 2021 | USD | 60 | 62.75 | 59.89 | 62.19 | 31.095 | +4.09 (+7.04%) | 707,790 |
| 6 Dec 2021 | USD | 58.52 | 58.7 | 55.01 | 58.1 | 29.05 | +0.21 (+0.36%) | 398,015 |
| 3 Dec 2021 | USD | 59.68 | 63.15 | 56.75 | 57.89 | 28.945 | -0.71 (-1.21%) | 583,900 |
| 2 Dec 2021 | USD | 58.3 | 59.155 | 56.18 | 58.6 | 29.3 | +0.2 (+0.34%) | 657,000 |
| 1 Dec 2021 | USD | 58.19 | 60.6 | 58.01 | 58.4 | 29.2 | +1.38 (+2.42%) | 1,025,500 |
| 30 Nov 2021 | USD | 57.75 | 58.58 | 55.82 | 57.02 | 28.51 | -1.27 (-2.18%) | 288,100 |
| 29 Nov 2021 | USD | 59.45 | 59.755 | 57.57 | 58.29 | 29.145 | +0.62 (+1.08%) | 381,300 |
| 26 Nov 2021 | USD | 58.27 | 59.39 | 55.22 | 57.67 | 28.835 | -2.67 (-4.42%) | 489,300 |
| 24 Nov 2021 | USD | 58.494 | 60.41 | 57.08 | 60.34 | 30.17 | +1.83 (+3.13%) | 462,900 |
| 23 Nov 2021 | USD | 57.39 | 59.515 | 55.66 | 58.51 | 29.255 | +1.03 (+1.79%) | 433,200 |
