| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | USD | 44.21 | 44.78 | 43.23 | 43.43 | 43.43 | -0.9 (-2.03%) | 8,831,000 |
| 27 Dec 2021 | USD | 44.21 | 44.92 | 44.13 | 44.33 | 44.33 | +0.17 (+0.38%) | 8,589,700 |
| 23 Dec 2021 | USD | 44 | 44.53 | 43 | 44.16 | 44.16 | +0.26 (+0.59%) | 8,964,800 |
| 22 Dec 2021 | USD | 44.05 | 44.56 | 43.63 | 43.9 | 43.9 | -0.46 (-1.04%) | 10,134,800 |
| 21 Dec 2021 | USD | 43.23 | 44.45 | 42.73 | 44.36 | 44.36 | +1.38 (+3.21%) | 9,537,400 |
| 20 Dec 2021 | USD | 42.37 | 43.27 | 41.79 | 42.98 | 42.98 | -0.09 (-0.21%) | 12,319,500 |
| 17 Dec 2021 | USD | 42.7 | 44.03 | 41.63 | 43.07 | 43.07 | -0.06 (-0.14%) | 29,132,600 |
| 16 Dec 2021 | USD | 44.43 | 45.03 | 42.72 | 43.13 | 43.13 | -0.94 (-2.13%) | 13,052,600 |
| 15 Dec 2021 | USD | 44 | 44.24 | 42.74 | 44.07 | 44.07 | -0.28 (-0.63%) | 14,962,100 |
| 14 Dec 2021 | USD | 44.04 | 44.69 | 43.7 | 44.35 | 44.35 | -0.25 (-0.56%) | 11,205,400 |
| 13 Dec 2021 | USD | 45.55 | 45.9 | 43.78 | 44.6 | 44.6 | -0.96 (-2.11%) | 11,710,300 |
| 10 Dec 2021 | USD | 46.6 | 46.6 | 44.97 | 45.56 | 45.56 | -0.9 (-1.94%) | 14,046,200 |
| 9 Dec 2021 | USD | 47.21 | 48.22 | 46.41 | 46.46 | 46.46 | +0.74 (+1.62%) | 26,145,200 |
| 8 Dec 2021 | USD | 44.6 | 46.2 | 44.34 | 45.72 | 45.72 | +1.26 (+2.83%) | 18,408,200 |
| 7 Dec 2021 | USD | 45.07 | 46.34 | 44.32 | 44.46 | 44.46 | -0.01 (-0.02%) | 21,200,451 |
| 6 Dec 2021 | USD | 42.11 | 44.7199 | 41.75 | 44.47 | 44.47 | +2.4 (+5.70%) | 26,228,738 |
| 3 Dec 2021 | USD | 42.82 | 43.1 | 41.01 | 42.07 | 42.07 | -0.58 (-1.36%) | 26,110,100 |
| 2 Dec 2021 | USD | 43.06 | 43.16 | 41.75 | 42.65 | 42.65 | -0.17 (-0.40%) | 24,374,800 |
| 1 Dec 2021 | USD | 44.91 | 46.5 | 42.8 | 42.82 | 42.82 | -1.12 (-2.55%) | 34,082,600 |
| 30 Nov 2021 | USD | 45.51 | 45.85 | 43 | 43.94 | 43.94 | -1.84 (-4.02%) | 36,213,400 |
| 29 Nov 2021 | USD | 51.88 | 52.27 | 45.62 | 45.78 | 45.78 | -1.29 (-2.74%) | 71,686,600 |
| 26 Nov 2021 | USD | 46.64 | 47.35 | 46.23 | 47.07 | 47.07 | -0.45 (-0.95%) | 7,861,300 |
| 24 Nov 2021 | USD | 46.66 | 47.64 | 46.16 | 47.52 | 47.52 | +0.38 (+0.81%) | 9,979,500 |
| 23 Nov 2021 | USD | 47.2 | 47.46 | 45.98 | 47.14 | 47.14 | -0.17 (-0.36%) | 19,663,700 |
| 22 Nov 2021 | USD | 48.51 | 48.55 | 46.52 | 47.31 | 47.31 | -1.09 (-2.25%) | 26,620,100 |
| 19 Nov 2021 | USD | 49.12 | 50.37 | 48.4 | 48.4 | 48.4 | -0.2 (-0.41%) | 26,147,800 |
| 18 Nov 2021 | USD | 50.65 | 50.83 | 48.46 | 48.6 | 48.6 | -2.01 (-3.97%) | 22,373,500 |
| 17 Nov 2021 | USD | 52.03 | 52.14 | 50.58 | 50.61 | 50.61 | -1.5 (-2.88%) | 16,968,800 |
| 16 Nov 2021 | USD | 52.86 | 53 | 51.88 | 52.11 | 52.11 | -0.84 (-1.59%) | 10,743,600 |
| 15 Nov 2021 | USD | 52.41 | 53.91 | 52.41 | 52.95 | 52.95 | +0.7 (+1.34%) | 21,965,600 |
