| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | USD | 302.94 | 307.515 | 299.77 | 306.2 | 153.1 | +3.01 (+0.99%) | 6,551,197 |
| 5 Jan 2022 | USD | 311.51 | 313.88 | 303.01 | 303.19 | 151.595 | -10.77 (-3.43%) | 8,144,199 |
| 4 Jan 2022 | USD | 317 | 318.69 | 307.18 | 313.96 | 156.98 | -1.64 (-0.52%) | 5,742,755 |
| 3 Jan 2022 | USD | 311.3 | 315.7 | 310.44 | 315.6 | 157.8 | +6.81 (+2.21%) | 3,577,598 |
| 31 Dec 2021 | USD | 310.02 | 312.04 | 308.71 | 308.79 | 154.395 | -1.04 (-0.34%) | 1,464,936 |
| 30 Dec 2021 | USD | 313.06 | 314.01 | 309.27 | 309.83 | 154.915 | -3.56 (-1.14%) | 2,955,347 |
| 29 Dec 2021 | USD | 313.09 | 315.55 | 311.48 | 313.39 | 156.695 | -0.05 (-0.02%) | 3,126,163 |
| 28 Dec 2021 | USD | 317.83 | 317.92 | 311.89 | 313.44 | 156.72 | -3.12 (-0.99%) | 2,538,889 |
| 27 Dec 2021 | USD | 309.31 | 316.675 | 309.08 | 316.56 | 158.28 | +8.3 (+2.69%) | 3,221,728 |
| 23 Dec 2021 | USD | 306.47 | 310.38 | 306.13 | 308.26 | 154.13 | +2.63 (+0.86%) | 2,397,822 |
| 22 Dec 2021 | USD | 300.05 | 305.64 | 299.43 | 305.63 | 152.815 | +3.59 (+1.19%) | 2,551,480 |
| 21 Dec 2021 | USD | 297.71 | 302.32 | 293.63 | 302.04 | 151.02 | +10.53 (+3.61%) | 4,535,464 |
| 20 Dec 2021 | USD | 289.9 | 293.49 | 288.14 | 291.51 | 145.755 | -3.78 (-1.28%) | 5,551,015 |
| 17 Dec 2021 | USD | 294.06 | 300.05 | 293.32 | 295.29 | 147.645 | -1.39 (-0.47%) | 5,639,617 |
| 16 Dec 2021 | USD | 311.68 | 312.35 | 295.12 | 296.68 | 148.34 | -13.48 (-4.35%) | 7,206,161 |
| 15 Dec 2021 | USD | 298.16 | 310.38 | 295.6 | 310.16 | 155.08 | +12.32 (+4.14%) | 5,418,401 |
| 14 Dec 2021 | USD | 295.73 | 299.48 | 293.63 | 297.84 | 148.92 | -1.73 (-0.58%) | 4,246,084 |
| 13 Dec 2021 | USD | 308.63 | 308.94 | 299.09 | 299.57 | 149.785 | -7.98 (-2.59%) | 3,749,833 |
| 10 Dec 2021 | USD | 311.12 | 311.75 | 304.39 | 307.55 | 153.775 | +1.94 (+0.63%) | 3,536,365 |
| 9 Dec 2021 | USD | 311.1 | 314.21 | 305.335 | 305.61 | 152.805 | -7.58 (-2.42%) | 3,247,194 |
| 8 Dec 2021 | USD | 312.83 | 313.83 | 310 | 313.19 | 156.595 | -1.36 (-0.43%) | 3,574,226 |
| 7 Dec 2021 | USD | 307 | 315.415 | 307 | 314.55 | 157.275 | +14.55 (+4.85%) | 5,644,451 |
| 6 Dec 2021 | USD | 299.57 | 301.39 | 290.51 | 300 | 150 | -1.15 (-0.38%) | 5,105,964 |
| 3 Dec 2021 | USD | 306.75 | 309.44 | 297.54 | 301.15 | 150.575 | -3.46 (-1.14%) | 6,773,774 |
| 2 Dec 2021 | USD | 300.502 | 307.17 | 299.14 | 304.61 | 152.305 | +0.79 (+0.26%) | 6,280,035 |
| 1 Dec 2021 | USD | 310.65 | 315.57 | 303.56 | 303.82 | 151.91 | -1.08 (-0.35%) | 7,118,632 |
| 30 Nov 2021 | USD | 310.13 | 312.77 | 302.605 | 304.9 | 152.45 | -6.52 (-2.09%) | 6,965,704 |
| 29 Nov 2021 | USD | 304.51 | 311.74 | 303.07 | 311.42 | 155.71 | +12.02 (+4.01%) | 4,516,372 |
| 26 Nov 2021 | USD | 302.63 | 305.43 | 297.89 | 299.4 | 149.7 | -8.94 (-2.90%) | 3,366,340 |
| 24 Nov 2021 | USD | 302.34 | 308.5 | 299.47 | 308.34 | 154.17 | +3.08 (+1.01%) | 3,582,602 |
