| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2021 | USD | 77 | 78.39 | 76.82 | 77.59 | 77.59 | +1.41 (+1.85%) | 2,612,300 |
| 1 Oct 2021 | USD | 74.53 | 76.3 | 74.34 | 76.18 | 76.18 | +2.28 (+3.09%) | 1,192,300 |
| 30 Sep 2021 | USD | 74.73 | 75.15 | 73.73 | 73.9 | 73.9 | -0.92 (-1.23%) | 1,757,200 |
| 29 Sep 2021 | USD | 74.76 | 75.23 | 73.83 | 74.82 | 74.82 | -0.93 (-1.23%) | 1,076,800 |
| 28 Sep 2021 | USD | 76.58 | 77.22 | 75.64 | 75.75 | 75.75 | +0.13 (+0.17%) | 1,450,200 |
| 27 Sep 2021 | USD | 74.4 | 75.94 | 74.24 | 75.62 | 75.62 | +2.8 (+3.85%) | 1,402,800 |
| 24 Sep 2021 | USD | 71.79 | 73.15 | 71.72 | 72.82 | 72.82 | +0.59 (+0.82%) | 797,039 |
| 23 Sep 2021 | USD | 70.29 | 72.43 | 69.95 | 72.23 | 72.23 | +2.44 (+3.50%) | 833,783 |
| 22 Sep 2021 | USD | 68.84 | 70.61 | 68.84 | 69.79 | 69.79 | +2.06 (+3.04%) | 929,104 |
| 21 Sep 2021 | USD | 68.42 | 68.73 | 66.91 | 67.73 | 67.73 | +0.19 (+0.28%) | 1,305,730 |
| 20 Sep 2021 | USD | 67.75 | 68.31 | 66.42 | 67.54 | 67.54 | -2.1 (-3.02%) | 1,181,658 |
| 17 Sep 2021 | USD | 69.91 | 70.89 | 69.43 | 69.64 | 69.64 | -0.65 (-0.92%) | 682,998 |
| 16 Sep 2021 | USD | 70.99 | 70.99 | 69.81 | 70.29 | 70.29 | -0.79 (-1.11%) | 635,311 |
| 15 Sep 2021 | USD | 69.36 | 71.14 | 69.35 | 71.08 | 71.08 | +2.75 (+4.02%) | 912,076 |
| 14 Sep 2021 | USD | 70.06 | 70.21 | 68.07 | 68.33 | 68.33 | -1.16 (-1.67%) | 764,807 |
| 13 Sep 2021 | USD | 68.39 | 69.94 | 68.39 | 69.49 | 69.49 | +2.08 (+3.09%) | 1,694,822 |
| 10 Sep 2021 | USD | 68.6 | 68.6 | 67.27 | 67.41 | 67.41 | -0.07 (-0.10%) | 616,390 |
| 9 Sep 2021 | USD | 66.94 | 68.5 | 66.61 | 67.48 | 67.48 | +0.12 (+0.18%) | 790,164 |
| 8 Sep 2021 | USD | 68.58 | 69.01 | 67.32 | 67.36 | 67.36 | -0.84 (-1.23%) | 855,434 |
| 7 Sep 2021 | USD | 68.15 | 69.13 | 67.96 | 68.2 | 68.2 | -0.4 (-0.58%) | 726,829 |
| 3 Sep 2021 | USD | 68.81 | 69.34 | 68.25 | 68.6 | 68.6 | -0.31 (-0.45%) | 616,566 |
| 2 Sep 2021 | USD | 67.84 | 69.5 | 67.84 | 68.91 | 68.91 | +1.75 (+2.61%) | 1,082,121 |
| 1 Sep 2021 | USD | 67.98 | 68.19 | 66.94 | 67.16 | 67.16 | -0.85 (-1.25%) | 878,022 |
| 31 Aug 2021 | USD | 68.01 | 68.69 | 67.73 | 68.01 | 68.01 | -0.36 (-0.53%) | 830,739 |
| 30 Aug 2021 | USD | 69.65 | 69.77 | 68.36 | 68.37 | 68.37 | -0.87 (-1.26%) | 692,331 |
| 27 Aug 2021 | USD | 68 | 69.6994 | 68 | 69.24 | 69.24 | +2.01 (+2.99%) | 877,114 |
| 26 Aug 2021 | USD | 67.87 | 68.25 | 67.07 | 67.23 | 67.23 | -0.99 (-1.45%) | 716,801 |
| 25 Aug 2021 | USD | 67.55 | 68.65 | 67.04 | 68.22 | 68.22 | +0.59 (+0.87%) | 785,147 |
| 24 Aug 2021 | USD | 67.08 | 67.98 | 66.97 | 67.63 | 67.63 | +1.17 (+1.76%) | 975,701 |
| 23 Aug 2021 | USD | 65.62 | 66.675 | 65.51 | 66.46 | 66.46 | +2.42 (+3.78%) | 1,029,353 |
