| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | USD | 53.63 | 54.085 | 52.6 | 52.69 | 52.69 | -0.86 (-1.61%) | 1,868,948 |
| 24 Sep 2021 | USD | 53.74 | 54.32 | 53.505 | 53.55 | 53.55 | -0.43 (-0.80%) | 1,603,972 |
| 23 Sep 2021 | USD | 54.06 | 54.575 | 53.8 | 53.98 | 53.98 | +0.34 (+0.63%) | 2,757,784 |
| 22 Sep 2021 | USD | 53.81 | 54.15 | 53.53 | 53.64 | 53.64 | +0.32 (+0.60%) | 2,201,324 |
| 21 Sep 2021 | USD | 53.59 | 54.06 | 53.26 | 53.32 | 53.32 | +0.18 (+0.34%) | 1,930,201 |
| 20 Sep 2021 | USD | 52.67 | 53.53 | 52.53 | 53.14 | 53.14 | -0.04 (-0.08%) | 3,125,262 |
| 17 Sep 2021 | USD | 53.43 | 53.86 | 52.98 | 53.18 | 53.18 | -0.57 (-1.06%) | 7,464,795 |
| 16 Sep 2021 | USD | 53.7 | 54.09 | 53.17 | 53.75 | 53.75 | +0.1 (+0.19%) | 1,837,604 |
| 15 Sep 2021 | USD | 53.49 | 54.16 | 53.34 | 53.65 | 53.65 | +0.19 (+0.36%) | 1,499,122 |
| 14 Sep 2021 | USD | 53.55 | 53.78 | 53 | 53.46 | 53.46 | +0.12 (+0.22%) | 1,175,809 |
| 13 Sep 2021 | USD | 53.57 | 53.92 | 53.14 | 53.34 | 53.34 | +0.59 (+1.12%) | 1,765,193 |
| 10 Sep 2021 | USD | 53.66 | 53.7 | 52.72 | 52.75 | 52.75 | -0.81 (-1.51%) | 1,418,352 |
| 9 Sep 2021 | USD | 54.35 | 54.35 | 53.52 | 53.56 | 53.56 | -0.94 (-1.72%) | 1,639,267 |
| 8 Sep 2021 | USD | 53.62 | 54.81 | 53.42 | 54.5 | 54.5 | +0.65 (+1.21%) | 1,804,605 |
| 7 Sep 2021 | USD | 55.11 | 55.11 | 53.05 | 53.85 | 53.85 | -1.52 (-2.75%) | 2,240,217 |
| 3 Sep 2021 | USD | 55.19 | 55.55 | 54.58 | 55.37 | 55.37 | -0.09 (-0.16%) | 1,529,082 |
| 2 Sep 2021 | USD | 55.5 | 55.64 | 54.73 | 55.46 | 55.46 | +0.17 (+0.31%) | 1,919,219 |
| 1 Sep 2021 | USD | 54.38 | 55.43 | 54.19 | 55.29 | 55.29 | +1.27 (+2.35%) | 2,164,234 |
| 31 Aug 2021 | USD | 53.33 | 54.09 | 53.16 | 54.02 | 54.02 | +0.56 (+1.05%) | 2,988,739 |
| 30 Aug 2021 | USD | 52.85 | 53.565 | 52.62 | 53.46 | 53.46 | +0.65 (+1.23%) | 1,148,737 |
| 27 Aug 2021 | USD | 52.78 | 53.245 | 52.55 | 52.81 | 52.81 | +0.32 (+0.61%) | 1,159,693 |
| 26 Aug 2021 | USD | 52.24 | 52.795 | 52.03 | 52.49 | 52.49 | +0.31 (+0.59%) | 1,237,183 |
| 25 Aug 2021 | USD | 52.15 | 52.72 | 51.8 | 52.18 | 52.18 | +0.05 (+0.10%) | 1,520,777 |
| 24 Aug 2021 | USD | 52.77 | 52.93 | 51.79 | 52.13 | 52.13 | -0.5 (-0.95%) | 1,506,478 |
| 23 Aug 2021 | USD | 53.05 | 53.3 | 52.47 | 52.63 | 52.63 | -0.46 (-0.87%) | 1,118,368 |
| 20 Aug 2021 | USD | 52.88 | 53.415 | 52.43 | 53.09 | 53.09 | +0.09 (+0.17%) | 1,258,216 |
| 19 Aug 2021 | USD | 52.42 | 53.14 | 52.19 | 53 | 53 | +0.38 (+0.72%) | 1,165,451 |
| 18 Aug 2021 | USD | 52.86 | 53.01 | 52.43 | 52.62 | 52.62 | -0.38 (-0.72%) | 2,276,383 |
| 17 Aug 2021 | USD | 53.29 | 53.39 | 52.29 | 53 | 53 | -0.45 (-0.84%) | 2,123,690 |
| 16 Aug 2021 | USD | 53.43 | 54.01 | 53.3 | 53.45 | 53.45 | -0.04 (-0.07%) | 1,728,037 |
