| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2022 | USD | 56.45 | 57.71 | 56.41 | 57.66 | 57.66 | +0.63 (+1.10%) | 274,700 |
| 17 Mar 2022 | USD | 56.66 | 57.16 | 56.34 | 57.03 | 57.03 | +0.21 (+0.37%) | 164,600 |
| 16 Mar 2022 | USD | 55.74 | 56.82 | 55.48 | 56.82 | 56.82 | +2.6 (+4.80%) | 195,100 |
| 15 Mar 2022 | USD | 53.83 | 54.29 | 53.63 | 54.22 | 54.22 | +0.44 (+0.82%) | 209,680 |
| 14 Mar 2022 | USD | 54.28 | 54.5424 | 53.64 | 53.78 | 53.78 | -0.05 (-0.09%) | 317,873 |
| 11 Mar 2022 | USD | 55.01 | 55.05 | 53.78 | 53.83 | 53.83 | -0.72 (-1.32%) | 395,100 |
| 10 Mar 2022 | USD | 54.63 | 54.94 | 54.33 | 54.55 | 54.55 | -0.7 (-1.27%) | 292,900 |
| 9 Mar 2022 | USD | 54.76 | 55.45 | 54.5 | 55.25 | 55.25 | +2.02 (+3.79%) | 189,700 |
| 8 Mar 2022 | USD | 53.33 | 54.15 | 52.713 | 53.23 | 53.23 | +0.12 (+0.23%) | 284,488 |
| 7 Mar 2022 | USD | 54.38 | 54.38 | 52.91 | 53.11 | 53.11 | -1.89 (-3.44%) | 269,345 |
| 4 Mar 2022 | USD | 55.03 | 55.07 | 54.56 | 55 | 55 | -1.26 (-2.24%) | 225,000 |
| 3 Mar 2022 | USD | 56.97 | 56.99 | 56.09 | 56.26 | 56.26 | -0.91 (-1.59%) | 391,800 |
| 2 Mar 2022 | USD | 56.86 | 57.28 | 56.59 | 57.17 | 57.17 | +0.43 (+0.76%) | 216,300 |
| 1 Mar 2022 | USD | 57.48 | 57.66 | 56.45 | 56.74 | 56.74 | -0.99 (-1.71%) | 215,100 |
| 28 Feb 2022 | USD | 57.49 | 58.11 | 57.3 | 57.73 | 57.73 | -0.68 (-1.16%) | 1,203,200 |
| 25 Feb 2022 | USD | 57.55 | 58.43 | 57.24 | 58.41 | 58.41 | +1.23 (+2.15%) | 171,800 |
| 24 Feb 2022 | USD | 55.98 | 57.24 | 55.67 | 57.18 | 57.18 | -0.82 (-1.41%) | 506,800 |
| 23 Feb 2022 | USD | 58.96 | 59.01 | 57.94 | 58 | 58 | -0.49 (-0.84%) | 131,000 |
| 22 Feb 2022 | USD | 58.67 | 58.96 | 58.17 | 58.49 | 58.49 | -0.73 (-1.23%) | 212,700 |
| 18 Feb 2022 | USD | 59.62 | 59.64 | 59.13 | 59.22 | 59.22 | -0.47 (-0.79%) | 154,900 |
| 17 Feb 2022 | USD | 60.15 | 60.17 | 59.6 | 59.69 | 59.69 | -0.85 (-1.40%) | 153,500 |
| 16 Feb 2022 | USD | 60.12 | 60.64 | 60.04 | 60.54 | 60.54 | +0.25 (+0.41%) | 197,500 |
| 15 Feb 2022 | USD | 59.84 | 60.35 | 59.84 | 60.29 | 60.29 | +1.15 (+1.94%) | 211,700 |
| 14 Feb 2022 | USD | 59.28 | 59.31 | 58.77 | 59.14 | 59.14 | -0.37 (-0.62%) | 303,500 |
| 11 Feb 2022 | USD | 60.37 | 60.61 | 59.36 | 59.51 | 59.51 | -0.9 (-1.49%) | 413,500 |
| 10 Feb 2022 | USD | 60.39 | 61.2 | 60.25 | 60.41 | 60.41 | -0.72 (-1.18%) | 155,200 |
| 9 Feb 2022 | USD | 61 | 61.18 | 60.86 | 61.13 | 61.13 | +0.91 (+1.51%) | 212,000 |
| 8 Feb 2022 | USD | 59.73 | 60.25 | 59.69 | 60.22 | 60.22 | +0.43 (+0.72%) | 291,900 |
| 7 Feb 2022 | USD | 59.78 | 60.06 | 59.68 | 59.79 | 59.79 | 0.0 (0.0%) | 188,400 |
| 4 Feb 2022 | USD | 59.55 | 60.03 | 59.37 | 59.79 | 59.79 | +0.05 (+0.08%) | 339,900 |
