| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | USD | 45.45 | 45.99 | 43.73 | 44.02 | 44.02 | -1.22 (-2.70%) | 1,354,300 |
| 28 Sep 2021 | USD | 47.88 | 48.3 | 45.14 | 45.24 | 45.24 | -3.38 (-6.95%) | 1,545,600 |
| 27 Sep 2021 | USD | 50.5 | 50.5 | 48.26 | 48.62 | 48.62 | -1.9 (-3.76%) | 898,700 |
| 24 Sep 2021 | USD | 50.97 | 51.2 | 49.59 | 50.52 | 50.52 | -0.78 (-1.52%) | 774,700 |
| 23 Sep 2021 | USD | 51.92 | 52.3 | 50.58 | 51.3 | 51.3 | -0.28 (-0.54%) | 1,569,900 |
| 22 Sep 2021 | USD | 50.27 | 51.75 | 50.2 | 51.58 | 51.58 | +1.56 (+3.12%) | 979,300 |
| 21 Sep 2021 | USD | 48.55 | 50.35 | 48.05 | 50.02 | 50.02 | +2.02 (+4.21%) | 1,361,400 |
| 20 Sep 2021 | USD | 46.92 | 48.28 | 46.86 | 48 | 48 | -1.7 (-3.42%) | 1,591,900 |
| 17 Sep 2021 | USD | 47.77 | 50.08 | 47.76 | 49.7 | 49.7 | +2.19 (+4.61%) | 3,190,400 |
| 16 Sep 2021 | USD | 46.93 | 47.94 | 46.53 | 47.51 | 47.51 | +0.72 (+1.54%) | 852,400 |
| 15 Sep 2021 | USD | 46.78 | 47.17 | 45.94 | 46.79 | 46.79 | +0.09 (+0.19%) | 608,300 |
| 14 Sep 2021 | USD | 47.03 | 47.82 | 46.15 | 46.7 | 46.7 | -0.29 (-0.62%) | 910,600 |
| 13 Sep 2021 | USD | 45.1 | 47.42 | 43.82 | 46.99 | 46.99 | +1.82 (+4.03%) | 1,410,400 |
| 10 Sep 2021 | USD | 46.5 | 46.65 | 45.04 | 45.17 | 45.17 | -1.03 (-2.23%) | 1,311,100 |
| 9 Sep 2021 | USD | 44.84 | 47.16 | 44.64 | 46.2 | 46.2 | +2.22 (+5.05%) | 1,997,600 |
| 8 Sep 2021 | USD | 44.97 | 45.5 | 43.42 | 43.98 | 43.98 | -1.3 (-2.87%) | 1,577,200 |
| 7 Sep 2021 | USD | 45.04 | 46.03 | 44.67 | 45.28 | 45.28 | +0.53 (+1.18%) | 1,758,300 |
| 3 Sep 2021 | USD | 44.78 | 45.44 | 43.73 | 44.75 | 44.75 | 0.0 (0.0%) | 929,000 |
| 2 Sep 2021 | USD | 45.07 | 45.12 | 44.26 | 44.75 | 44.75 | -0.02 (-0.04%) | 981,200 |
| 1 Sep 2021 | USD | 45 | 45.65 | 44.6 | 44.77 | 44.77 | +0.06 (+0.13%) | 903,700 |
| 31 Aug 2021 | USD | 44.16 | 44.78 | 43.54 | 44.71 | 44.71 | +0.46 (+1.04%) | 1,125,100 |
| 30 Aug 2021 | USD | 44.33 | 44.73 | 43.39 | 44.25 | 44.25 | +0.01 (+0.02%) | 725,700 |
| 27 Aug 2021 | USD | 42.07 | 44.24 | 41.77 | 44.24 | 44.24 | +2.44 (+5.84%) | 1,183,800 |
| 26 Aug 2021 | USD | 42.5 | 43.47 | 41.62 | 41.8 | 41.8 | -0.75 (-1.76%) | 748,500 |
| 25 Aug 2021 | USD | 43 | 43.47 | 42.51 | 42.55 | 42.55 | -0.52 (-1.21%) | 497,800 |
| 24 Aug 2021 | USD | 42.29 | 43.71 | 42.07 | 43.07 | 43.07 | +0.76 (+1.80%) | 932,900 |
| 23 Aug 2021 | USD | 42.32 | 43.22 | 41.92 | 42.31 | 42.31 | +0.49 (+1.17%) | 1,083,700 |
| 20 Aug 2021 | USD | 40.53 | 41.86 | 40.14 | 41.82 | 41.82 | +1.35 (+3.34%) | 1,334,700 |
| 19 Aug 2021 | USD | 39.88 | 40.54 | 39.45 | 40.47 | 40.47 | +0.09 (+0.22%) | 1,067,100 |
| 18 Aug 2021 | USD | 40.75 | 41.51 | 39.88 | 40.38 | 40.38 | -0.14 (-0.35%) | 1,341,800 |
