| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 39.09 | 39.978 | 38.2 | 39.06 | 39.06 | +0.01 (+0.03%) | 377,200 |
| 28 Dec 2021 | USD | 40.32 | 41.99 | 38.99 | 39.05 | 39.05 | -1.07 (-2.67%) | 424,800 |
| 27 Dec 2021 | USD | 40.42 | 40.705 | 38.62 | 40.12 | 40.12 | -0.37 (-0.91%) | 499,400 |
| 23 Dec 2021 | USD | 43.39 | 43.43 | 39.9 | 40.49 | 40.49 | -3.13 (-7.18%) | 622,800 |
| 22 Dec 2021 | USD | 43.46 | 45.34 | 42.46 | 43.62 | 43.62 | +0.32 (+0.74%) | 457,700 |
| 21 Dec 2021 | USD | 41.98 | 43.51 | 40.31 | 43.3 | 43.3 | +2.23 (+5.43%) | 453,000 |
| 20 Dec 2021 | USD | 43.76 | 43.825 | 40.85 | 41.07 | 41.07 | -3.92 (-8.71%) | 1,070,900 |
| 17 Dec 2021 | USD | 38.79 | 45.58 | 38.35 | 44.99 | 44.99 | +6.27 (+16.19%) | 1,634,500 |
| 16 Dec 2021 | USD | 43.07 | 43.07 | 38.28 | 38.72 | 38.72 | -3.78 (-8.89%) | 932,200 |
| 15 Dec 2021 | USD | 39.7 | 42.75 | 39.41 | 42.5 | 42.5 | +2.79 (+7.03%) | 724,900 |
| 14 Dec 2021 | USD | 39.3 | 40.53 | 38.31 | 39.71 | 39.71 | -0.71 (-1.76%) | 701,800 |
| 13 Dec 2021 | USD | 39.24 | 41.285 | 38.41 | 40.42 | 40.42 | +1.2 (+3.06%) | 601,600 |
| 10 Dec 2021 | USD | 40.02 | 41.34 | 38.745 | 39.22 | 39.22 | -0.2 (-0.51%) | 461,500 |
| 9 Dec 2021 | USD | 41.67 | 41.9 | 39.38 | 39.42 | 39.42 | -2.8 (-6.63%) | 466,900 |
| 8 Dec 2021 | USD | 41.14 | 42.83 | 38.67 | 42.22 | 42.22 | +1.02 (+2.48%) | 386,400 |
| 7 Dec 2021 | USD | 39.08 | 42.31 | 39.08 | 41.2 | 41.2 | +3.6 (+9.57%) | 696,596 |
| 6 Dec 2021 | USD | 36.05 | 37.81 | 34.21 | 37.6 | 37.6 | +1.51 (+4.18%) | 794,340 |
| 3 Dec 2021 | USD | 39.29 | 41.07 | 35.6 | 36.09 | 36.09 | -3.13 (-7.98%) | 928,500 |
| 2 Dec 2021 | USD | 37.89 | 40.11 | 37.16 | 39.22 | 39.22 | +1.3 (+3.43%) | 740,400 |
| 1 Dec 2021 | USD | 42.31 | 42.31 | 37.85 | 37.92 | 37.92 | -3.56 (-8.58%) | 674,400 |
| 30 Nov 2021 | USD | 41.21 | 43.14 | 39.95 | 41.48 | 41.48 | +0.03 (+0.07%) | 786,400 |
| 29 Nov 2021 | USD | 42.28 | 42.99 | 40.12 | 41.45 | 41.45 | -0.11 (-0.26%) | 623,100 |
| 26 Nov 2021 | USD | 41.78 | 43.39 | 40.71 | 41.56 | 41.56 | -0.65 (-1.54%) | 363,300 |
| 24 Nov 2021 | USD | 41.46 | 42.58 | 40.44 | 42.21 | 42.21 | -0.24 (-0.57%) | 498,600 |
| 23 Nov 2021 | USD | 44.62 | 46.545 | 41.12 | 42.45 | 42.45 | -2.72 (-6.02%) | 849,000 |
| 22 Nov 2021 | USD | 49.46 | 49.8 | 45 | 45.17 | 45.17 | -4.13 (-8.38%) | 734,900 |
| 19 Nov 2021 | USD | 47.31 | 49.68 | 45.595 | 49.3 | 49.3 | +3.83 (+8.42%) | 1,298,300 |
| 18 Nov 2021 | USD | 46.71 | 46.71 | 43.86 | 45.47 | 45.47 | -0.12 (-0.26%) | 537,800 |
| 17 Nov 2021 | USD | 47.01 | 47.01 | 44.13 | 45.59 | 45.59 | -1.34 (-2.86%) | 554,200 |
| 16 Nov 2021 | USD | 46.38 | 47.285 | 45.38 | 46.93 | 46.93 | +0.48 (+1.03%) | 415,500 |
