| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 297.21 | 297.21 | 284.62 | 286.25 | 286.25 | -10.25 (-3.46%) | 61,500 |
| 4 Jan 2022 | USD | 292.56 | 298.77 | 292.56 | 296.5 | 296.5 | +6.42 (+2.21%) | 43,500 |
| 3 Jan 2022 | USD | 300.01 | 302.9 | 286.19 | 290.08 | 290.08 | -7.02 (-2.36%) | 104,000 |
| 31 Dec 2021 | USD | 296.98 | 299.69 | 294.4 | 297.1 | 297.1 | -0.33 (-0.11%) | 30,900 |
| 30 Dec 2021 | USD | 298.04 | 302.16 | 296.5 | 297.43 | 297.43 | +0.71 (+0.24%) | 25,400 |
| 29 Dec 2021 | USD | 298.21 | 299.58 | 294.63 | 296.72 | 296.72 | -1.5 (-0.50%) | 26,300 |
| 28 Dec 2021 | USD | 298.53 | 302.14 | 297.6 | 298.22 | 298.22 | +0.4 (+0.13%) | 30,700 |
| 27 Dec 2021 | USD | 298.8 | 300.05 | 295.16 | 297.82 | 297.82 | +1.36 (+0.46%) | 36,800 |
| 23 Dec 2021 | USD | 293.53 | 299.52 | 293.53 | 296.46 | 296.46 | +5.37 (+1.84%) | 30,200 |
| 22 Dec 2021 | USD | 289.68 | 292.2 | 289 | 291.09 | 291.09 | +1.85 (+0.64%) | 37,800 |
| 21 Dec 2021 | USD | 283.49 | 291.5 | 283.49 | 289.24 | 289.24 | +10.42 (+3.74%) | 40,600 |
| 20 Dec 2021 | USD | 284.25 | 284.25 | 273.07 | 278.82 | 278.82 | -10.91 (-3.77%) | 71,900 |
| 17 Dec 2021 | USD | 287.32 | 291.15 | 279.39 | 289.73 | 289.73 | -0.21 (-0.07%) | 134,000 |
| 16 Dec 2021 | USD | 288.05 | 295.99 | 288.05 | 289.94 | 289.94 | +6.49 (+2.29%) | 55,600 |
| 15 Dec 2021 | USD | 286.13 | 289.98 | 281.83 | 283.45 | 283.45 | -1.39 (-0.49%) | 102,600 |
| 14 Dec 2021 | USD | 283.62 | 289.34 | 280 | 284.84 | 284.84 | -0.66 (-0.23%) | 106,300 |
| 13 Dec 2021 | USD | 294.36 | 301.7 | 284.6 | 285.5 | 285.5 | -8.24 (-2.81%) | 48,200 |
| 10 Dec 2021 | USD | 297.81 | 298.53 | 292.76 | 293.74 | 293.74 | -0.83 (-0.28%) | 28,300 |
| 9 Dec 2021 | USD | 298.93 | 298.93 | 292.43 | 294.57 | 294.57 | -6.02 (-2.00%) | 47,300 |
| 8 Dec 2021 | USD | 300.58 | 303.47 | 298.5 | 300.59 | 300.59 | +0.63 (+0.21%) | 32,725 |
| 7 Dec 2021 | USD | 297.85 | 306.33 | 297.29 | 299.96 | 299.96 | +6.66 (+2.27%) | 53,358 |
| 6 Dec 2021 | USD | 296.15 | 296.47 | 292.08 | 293.3 | 293.3 | +1.57 (+0.54%) | 37,947 |
| 3 Dec 2021 | USD | 302.49 | 302.49 | 287.81 | 291.73 | 291.73 | -10.82 (-3.58%) | 97,600 |
| 2 Dec 2021 | USD | 288.45 | 303.46 | 288.45 | 302.55 | 302.55 | +14.47 (+5.02%) | 49,900 |
| 1 Dec 2021 | USD | 299.21 | 309.5 | 286.67 | 288.08 | 288.08 | -9.3 (-3.13%) | 84,100 |
| 30 Nov 2021 | USD | 300.05 | 303.49 | 292.68 | 297.38 | 297.38 | -5.99 (-1.97%) | 74,300 |
| 29 Nov 2021 | USD | 306.7 | 308.02 | 299.54 | 303.37 | 303.37 | -1.09 (-0.36%) | 70,200 |
| 26 Nov 2021 | USD | 306.7 | 307.81 | 298.1 | 304.46 | 304.46 | -11.54 (-3.65%) | 25,700 |
| 24 Nov 2021 | USD | 314.44 | 318.22 | 311.25 | 316 | 316 | +0.81 (+0.26%) | 33,100 |
| 23 Nov 2021 | USD | 315.07 | 318.93 | 311.59 | 315.19 | 315.19 | +1.32 (+0.42%) | 41,100 |
