| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 47.595 | 47.92 | 46.56 | 47.06 | 47.06 | -0.65 (-1.36%) | 7,693,700 |
| 28 Dec 2021 | USD | 48.5 | 49.23 | 47.43 | 47.71 | 47.71 | -0.93 (-1.91%) | 8,984,500 |
| 27 Dec 2021 | USD | 48.45 | 49.25 | 48.02 | 48.64 | 48.64 | -0.04 (-0.08%) | 8,163,900 |
| 23 Dec 2021 | USD | 47.35 | 49.07 | 45.96 | 48.68 | 48.68 | +1.91 (+4.08%) | 18,543,300 |
| 22 Dec 2021 | USD | 45.985 | 47.21 | 45.46 | 46.77 | 46.77 | +0.67 (+1.45%) | 12,055,000 |
| 21 Dec 2021 | USD | 44.89 | 46.2 | 43.9 | 46.1 | 46.1 | +1.68 (+3.78%) | 15,203,200 |
| 20 Dec 2021 | USD | 44.22 | 45.15 | 43.38 | 44.42 | 44.42 | -0.87 (-1.92%) | 12,921,600 |
| 17 Dec 2021 | USD | 43.64 | 45.89 | 42.96 | 45.29 | 45.29 | +0.59 (+1.32%) | 22,959,700 |
| 16 Dec 2021 | USD | 47.41 | 48.02 | 44.07 | 44.7 | 44.7 | -1.71 (-3.68%) | 21,512,200 |
| 15 Dec 2021 | USD | 46.35 | 46.67 | 44.077 | 46.41 | 46.41 | -0.44 (-0.94%) | 23,804,800 |
| 14 Dec 2021 | USD | 47.6 | 48.315 | 46.38 | 46.85 | 46.85 | -1.29 (-2.68%) | 16,496,600 |
| 13 Dec 2021 | USD | 50.32 | 50.44 | 46.46 | 48.14 | 48.14 | -2.68 (-5.27%) | 21,235,100 |
| 10 Dec 2021 | USD | 52.63 | 53.31 | 50.055 | 50.82 | 50.82 | -1.54 (-2.94%) | 13,404,800 |
| 9 Dec 2021 | USD | 52.79 | 54.89 | 52.11 | 52.36 | 52.36 | -1.06 (-1.98%) | 19,408,100 |
| 8 Dec 2021 | USD | 50.62 | 54.835 | 50.2 | 53.42 | 53.42 | +3.02 (+5.99%) | 26,768,002 |
| 7 Dec 2021 | USD | 49.375 | 51.68 | 49.29 | 50.4 | 50.4 | +2.48 (+5.18%) | 20,782,630 |
| 6 Dec 2021 | USD | 46.21 | 48.325 | 44.92 | 47.92 | 47.92 | +1.13 (+2.42%) | 15,738,486 |
| 3 Dec 2021 | USD | 47.77 | 48.67 | 45.46 | 46.79 | 46.79 | -1.12 (-2.34%) | 19,602,400 |
| 2 Dec 2021 | USD | 47.24 | 48.29 | 46.51 | 47.91 | 47.91 | +0.65 (+1.38%) | 14,418,100 |
| 1 Dec 2021 | USD | 49.13 | 50.98 | 46.8 | 47.26 | 47.26 | -0.35 (-0.74%) | 28,507,500 |
| 30 Nov 2021 | USD | 48.78 | 49.4 | 46.3 | 47.61 | 47.61 | -1.24 (-2.54%) | 25,773,000 |
| 29 Nov 2021 | USD | 51.1 | 51.12 | 48.48 | 48.85 | 48.85 | -0.91 (-1.83%) | 16,171,000 |
| 26 Nov 2021 | USD | 48.77 | 50.25 | 48.57 | 49.76 | 49.76 | +0.1 (+0.20%) | 10,487,300 |
| 24 Nov 2021 | USD | 49 | 50.27 | 48.8 | 49.66 | 49.66 | -1.01 (-1.99%) | 14,813,900 |
| 23 Nov 2021 | USD | 48.57 | 51.03 | 47.86 | 50.67 | 50.67 | +1.41 (+2.86%) | 21,262,500 |
| 22 Nov 2021 | USD | 51.52 | 51.52 | 47.46 | 49.26 | 49.26 | -2.06 (-4.01%) | 34,273,700 |
| 19 Nov 2021 | USD | 53.93 | 53.93 | 50.76 | 51.32 | 51.32 | -2.15 (-4.02%) | 18,059,200 |
| 18 Nov 2021 | USD | 54.51 | 54.77 | 52.55 | 53.47 | 53.47 | -1.09 (-2.00%) | 13,069,900 |
| 17 Nov 2021 | USD | 54.45 | 55.668 | 53.86 | 54.56 | 54.56 | -0.55 (-1.00%) | 15,005,300 |
| 16 Nov 2021 | USD | 55.78 | 55.81 | 53.665 | 55.11 | 55.11 | -0.42 (-0.76%) | 20,754,570 |
