| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2021 | USD | 66.34 | 67 | 65.64 | 65.86 | 65.86 | -0.75 (-1.13%) | 6,503,500 |
| 1 Oct 2021 | USD | 66.3 | 67.06 | 65.51 | 66.61 | 66.61 | +0.63 (+0.95%) | 6,787,000 |
| 30 Sep 2021 | USD | 69.19 | 69.35 | 65.79 | 65.98 | 65.98 | -3.92 (-5.61%) | 10,900,200 |
| 29 Sep 2021 | USD | 70.49 | 70.99 | 69.82 | 69.9 | 69.9 | -0.18 (-0.26%) | 3,671,300 |
| 28 Sep 2021 | USD | 70.53 | 71.06 | 69.49 | 70.08 | 70.08 | -1.06 (-1.49%) | 5,431,400 |
| 27 Sep 2021 | USD | 71.5 | 72.61 | 71.08 | 71.14 | 71.14 | +0.04 (+0.06%) | 5,228,400 |
| 24 Sep 2021 | USD | 70.39 | 71.36 | 70.2 | 71.1 | 71.1 | +0.4 (+0.57%) | 4,802,100 |
| 23 Sep 2021 | USD | 69.97 | 71.94 | 69.96 | 70.7 | 70.7 | +1.17 (+1.68%) | 6,595,300 |
| 22 Sep 2021 | USD | 69.8 | 70.19 | 69.39 | 69.53 | 69.53 | +0.24 (+0.35%) | 8,418,600 |
| 21 Sep 2021 | USD | 69.83 | 70.41 | 69.24 | 69.29 | 69.29 | +0.18 (+0.26%) | 6,901,300 |
| 20 Sep 2021 | USD | 69.47 | 70.09 | 68.49 | 69.11 | 69.11 | -1.3 (-1.85%) | 5,759,800 |
| 17 Sep 2021 | USD | 70 | 71.12 | 69.77 | 70.41 | 70.41 | -0.07 (-0.10%) | 9,208,800 |
| 16 Sep 2021 | USD | 69.64 | 70.76 | 69.58 | 70.48 | 70.48 | +1 (+1.44%) | 5,629,800 |
| 15 Sep 2021 | USD | 69.2 | 69.92 | 68.88 | 69.48 | 69.48 | 0.0 (0.0%) | 5,031,800 |
| 14 Sep 2021 | USD | 69.38 | 69.72 | 68.67 | 69.48 | 69.48 | +0.78 (+1.14%) | 7,322,800 |
| 13 Sep 2021 | USD | 69.31 | 69.47 | 68.26 | 68.7 | 68.7 | -0.17 (-0.25%) | 5,820,200 |
| 10 Sep 2021 | USD | 69.95 | 70.15 | 68.82 | 68.87 | 68.87 | -0.58 (-0.84%) | 6,709,400 |
| 9 Sep 2021 | USD | 69.85 | 70.48 | 69.41 | 69.45 | 69.45 | -0.37 (-0.53%) | 7,613,100 |
| 8 Sep 2021 | USD | 70.11 | 70.13 | 69.06 | 69.82 | 69.82 | -0.03 (-0.04%) | 7,124,900 |
| 7 Sep 2021 | USD | 70.55 | 71 | 69.57 | 69.85 | 69.85 | -1.22 (-1.72%) | 7,085,000 |
| 3 Sep 2021 | USD | 71.42 | 71.84 | 70.96 | 71.07 | 71.07 | -0.8 (-1.11%) | 5,397,900 |
| 2 Sep 2021 | USD | 71.96 | 72.59 | 71.67 | 71.87 | 71.87 | -0.21 (-0.29%) | 3,813,400 |
| 1 Sep 2021 | USD | 73.16 | 73.39 | 71.95 | 72.08 | 72.08 | -0.64 (-0.88%) | 4,103,200 |
| 31 Aug 2021 | USD | 72.56 | 72.91 | 72.05 | 72.72 | 72.72 | -0.08 (-0.11%) | 5,829,800 |
| 30 Aug 2021 | USD | 73.68 | 73.83 | 72.7 | 72.8 | 72.8 | -0.84 (-1.14%) | 4,496,600 |
| 27 Aug 2021 | USD | 74.11 | 74.34 | 73.4 | 73.64 | 73.64 | -0.2 (-0.27%) | 5,087,100 |
| 26 Aug 2021 | USD | 75.2 | 75.2 | 73.38 | 73.84 | 73.84 | -1.97 (-2.60%) | 6,277,300 |
| 25 Aug 2021 | USD | 74.89 | 76.07 | 74.74 | 75.81 | 75.81 | +0.5 (+0.66%) | 5,365,200 |
| 24 Aug 2021 | USD | 75.27 | 76.16 | 75.1 | 75.31 | 75.31 | +0.18 (+0.24%) | 7,444,800 |
| 23 Aug 2021 | USD | 74.32 | 76.11 | 74.32 | 75.13 | 75.13 | +1.09 (+1.47%) | 9,979,400 |
