| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 52.99 | 53.05 | 50.34 | 51.73 | 51.73 | -1.1 (-2.08%) | 282,500 |
| 28 Dec 2021 | USD | 50.61 | 53.14 | 49.98 | 52.83 | 52.83 | +2.2 (+4.35%) | 210,800 |
| 27 Dec 2021 | USD | 51.07 | 51.85 | 48.62 | 50.63 | 50.63 | -0.31 (-0.61%) | 228,500 |
| 23 Dec 2021 | USD | 47.15 | 52.19 | 45.81 | 50.94 | 50.94 | +4.05 (+8.64%) | 404,100 |
| 22 Dec 2021 | USD | 47.06 | 47.68 | 45.33 | 46.89 | 46.89 | +0.03 (+0.06%) | 239,800 |
| 21 Dec 2021 | USD | 46.57 | 50.38 | 45.64 | 46.86 | 46.86 | +0.62 (+1.34%) | 565,500 |
| 20 Dec 2021 | USD | 43.1 | 46.49 | 42.54 | 46.24 | 46.24 | +2.54 (+5.81%) | 506,200 |
| 17 Dec 2021 | USD | 41.99 | 44.54 | 40.38 | 43.7 | 43.7 | +0.94 (+2.20%) | 633,400 |
| 16 Dec 2021 | USD | 44.17 | 46.98 | 41.58 | 42.76 | 42.76 | -1.58 (-3.56%) | 607,300 |
| 15 Dec 2021 | USD | 42.99 | 44.43 | 40.665 | 44.34 | 44.34 | +1.25 (+2.90%) | 807,700 |
| 14 Dec 2021 | USD | 42.89 | 44.32 | 41.616 | 43.09 | 43.09 | -0.03 (-0.07%) | 582,600 |
| 13 Dec 2021 | USD | 44.575 | 46.62 | 41.93 | 43.12 | 43.12 | -3.13 (-6.77%) | 412,100 |
| 10 Dec 2021 | USD | 46.92 | 47.28 | 44.53 | 46.25 | 46.25 | -0.66 (-1.41%) | 758,200 |
| 9 Dec 2021 | USD | 45.5 | 49.426 | 44.46 | 46.91 | 46.91 | +1.6 (+3.53%) | 652,000 |
| 8 Dec 2021 | USD | 45.09 | 47.76 | 42.02 | 45.31 | 45.31 | +0.6 (+1.34%) | 424,937 |
| 7 Dec 2021 | USD | 42.32 | 45.93 | 41.52 | 44.71 | 44.71 | +3.47 (+8.41%) | 410,872 |
| 6 Dec 2021 | USD | 43.38 | 43.9151 | 40.71 | 41.24 | 41.24 | -2.14 (-4.93%) | 543,813 |
| 3 Dec 2021 | USD | 46.05 | 46.4 | 42.33 | 43.38 | 43.38 | -2.75 (-5.96%) | 391,300 |
| 2 Dec 2021 | USD | 47.07 | 47.6 | 43.82 | 46.13 | 46.13 | -1.33 (-2.80%) | 207,900 |
| 1 Dec 2021 | USD | 50.04 | 51 | 47.01 | 47.46 | 47.46 | -2.25 (-4.53%) | 457,800 |
| 30 Nov 2021 | USD | 49.5 | 50.26 | 47.51 | 49.71 | 49.71 | -0.22 (-0.44%) | 449,200 |
| 29 Nov 2021 | USD | 51.23 | 51.23 | 48.73 | 49.93 | 49.93 | -0.55 (-1.09%) | 195,600 |
| 26 Nov 2021 | USD | 50.75 | 52.62 | 50.3 | 50.48 | 50.48 | -1.21 (-2.34%) | 123,400 |
| 24 Nov 2021 | USD | 50.21 | 51.85 | 49.64 | 51.69 | 51.69 | +0.62 (+1.21%) | 147,300 |
| 23 Nov 2021 | USD | 52.12 | 53.23 | 50.4 | 51.07 | 51.07 | -1.48 (-2.82%) | 337,200 |
| 22 Nov 2021 | USD | 54.3 | 54.83 | 51.72 | 52.55 | 52.55 | -1.81 (-3.33%) | 189,500 |
| 19 Nov 2021 | USD | 57.48 | 57.53 | 53.37 | 54.36 | 54.36 | -3.17 (-5.51%) | 232,700 |
| 18 Nov 2021 | USD | 55.33 | 59.12 | 54.94 | 57.53 | 57.53 | +1.84 (+3.30%) | 504,700 |
| 17 Nov 2021 | USD | 51.33 | 56.24 | 50.075 | 55.69 | 55.69 | +4.48 (+8.75%) | 668,900 |
| 16 Nov 2021 | USD | 53.23 | 53.449 | 50.99 | 51.21 | 51.21 | -1.85 (-3.49%) | 212,400 |
