| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2021 | USD | 46.44 | 46.84 | 42.53 | 43.2 | 43.2 | -3.48 (-7.46%) | 523,400 |
| 1 Oct 2021 | USD | 46.1 | 47.53 | 45.26 | 46.68 | 46.68 | +0.23 (+0.50%) | 446,900 |
| 30 Sep 2021 | USD | 45.9 | 48.49 | 45.75 | 46.45 | 46.45 | +1.21 (+2.67%) | 551,600 |
| 29 Sep 2021 | USD | 46.95 | 47.67 | 44.97 | 45.24 | 45.24 | -1.18 (-2.54%) | 460,400 |
| 28 Sep 2021 | USD | 46.79 | 47.68 | 46.06 | 46.42 | 46.42 | -1.26 (-2.64%) | 503,700 |
| 27 Sep 2021 | USD | 49.21 | 49.21 | 47 | 47.68 | 47.68 | -1.2 (-2.45%) | 394,400 |
| 24 Sep 2021 | USD | 51.1 | 52.03 | 48.44 | 48.88 | 48.88 | -3.16 (-6.07%) | 415,200 |
| 23 Sep 2021 | USD | 51.17 | 52.14 | 50.5 | 52.04 | 52.04 | +1.43 (+2.83%) | 301,000 |
| 22 Sep 2021 | USD | 49.59 | 50.96 | 49.15 | 50.61 | 50.61 | +1.44 (+2.93%) | 274,300 |
| 21 Sep 2021 | USD | 48.43 | 50.29 | 48.41 | 49.17 | 49.17 | +0.98 (+2.03%) | 365,582 |
| 20 Sep 2021 | USD | 49.31 | 50.0726 | 47.57 | 48.19 | 48.19 | -3.01 (-5.88%) | 473,542 |
| 17 Sep 2021 | USD | 47.19 | 51.79 | 46.805 | 51.2 | 51.2 | +4.39 (+9.38%) | 1,261,900 |
| 16 Sep 2021 | USD | 46.45 | 46.93 | 45.01 | 46.81 | 46.81 | +0.09 (+0.19%) | 294,900 |
| 15 Sep 2021 | USD | 46.64 | 46.95 | 44.75 | 46.72 | 46.72 | -0.19 (-0.41%) | 545,400 |
| 14 Sep 2021 | USD | 48.54 | 49.9 | 46.678 | 46.91 | 46.91 | -1.33 (-2.76%) | 549,000 |
| 13 Sep 2021 | USD | 48.98 | 49.04 | 46.66 | 48.24 | 48.24 | -0.42 (-0.86%) | 545,400 |
| 10 Sep 2021 | USD | 49.42 | 50.15 | 48.6 | 48.66 | 48.66 | -0.71 (-1.44%) | 524,000 |
| 9 Sep 2021 | USD | 49.47 | 51.03 | 49.35 | 49.37 | 49.37 | -0.47 (-0.94%) | 387,600 |
| 8 Sep 2021 | USD | 50.53 | 51.49 | 49.38 | 49.84 | 49.84 | -1.22 (-2.39%) | 486,600 |
| 7 Sep 2021 | USD | 51.2 | 51.71 | 49.83 | 51.06 | 51.06 | -0.2 (-0.39%) | 631,700 |
| 3 Sep 2021 | USD | 52.56 | 52.88 | 50.71 | 51.26 | 51.26 | -1.71 (-3.23%) | 670,500 |
| 2 Sep 2021 | USD | 52.03 | 53.3 | 50.75 | 52.97 | 52.97 | +1.33 (+2.58%) | 866,600 |
| 1 Sep 2021 | USD | 48.56 | 51.84 | 48.26 | 51.64 | 51.64 | +3.53 (+7.34%) | 676,200 |
| 31 Aug 2021 | USD | 48.83 | 48.97 | 46.55 | 48.11 | 48.11 | -0.6 (-1.23%) | 1,076,600 |
| 30 Aug 2021 | USD | 47.92 | 49.39 | 47.37 | 48.71 | 48.71 | +0.99 (+2.07%) | 696,800 |
| 27 Aug 2021 | USD | 44.59 | 47.8 | 44.41 | 47.72 | 47.72 | +3.36 (+7.57%) | 794,200 |
| 26 Aug 2021 | USD | 44.52 | 45.2 | 42.83 | 44.36 | 44.36 | -0.03 (-0.07%) | 881,800 |
| 25 Aug 2021 | USD | 41.66 | 44.59 | 41.02 | 44.39 | 44.39 | +2.37 (+5.64%) | 1,178,200 |
| 24 Aug 2021 | USD | 40.31 | 42.43 | 40.225 | 42.02 | 42.02 | +1.76 (+4.37%) | 445,300 |
| 23 Aug 2021 | USD | 39.5 | 40.61 | 39.3 | 40.26 | 40.26 | +1.23 (+3.15%) | 709,700 |
