| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2021 | USD | 55.42 | 55.86 | 53.065 | 54.27 | 54.27 | -1.4 (-2.51%) | 137,700 |
| 1 Oct 2021 | USD | 58.04 | 59.566 | 52.15 | 55.67 | 55.67 | -2 (-3.47%) | 303,200 |
| 30 Sep 2021 | USD | 56.72 | 57.89 | 55.61 | 57.67 | 57.67 | +2.07 (+3.72%) | 213,400 |
| 29 Sep 2021 | USD | 53.95 | 55.75 | 51.05 | 55.6 | 55.6 | +1.61 (+2.98%) | 446,000 |
| 28 Sep 2021 | USD | 56.18 | 57.75 | 53 | 53.99 | 53.99 | -2.76 (-4.86%) | 237,400 |
| 27 Sep 2021 | USD | 58 | 58.28 | 55.95 | 56.75 | 56.75 | -1.62 (-2.78%) | 108,400 |
| 24 Sep 2021 | USD | 58.68 | 59.628 | 57.43 | 58.37 | 58.37 | -0.82 (-1.39%) | 85,300 |
| 23 Sep 2021 | USD | 57.55 | 61.04 | 57.48 | 59.19 | 59.19 | +1.7 (+2.96%) | 255,000 |
| 22 Sep 2021 | USD | 56.82 | 58.64 | 55.09 | 57.49 | 57.49 | +0.49 (+0.86%) | 299,100 |
| 21 Sep 2021 | USD | 60.01 | 60.79 | 55.73 | 57 | 57 | -3.01 (-5.02%) | 345,900 |
| 20 Sep 2021 | USD | 61.23 | 62 | 58.53 | 60.01 | 60.01 | -2.46 (-3.94%) | 307,600 |
| 17 Sep 2021 | USD | 67 | 67.474 | 62.27 | 62.47 | 62.47 | -4.59 (-6.84%) | 1,556,000 |
| 16 Sep 2021 | USD | 66.11 | 67.89 | 64.38 | 67.06 | 67.06 | +0.91 (+1.38%) | 314,800 |
| 15 Sep 2021 | USD | 63.09 | 66.58 | 63.09 | 66.15 | 66.15 | +2.96 (+4.68%) | 254,000 |
| 14 Sep 2021 | USD | 66.2 | 67.54 | 61.02 | 63.19 | 63.19 | -2.6 (-3.95%) | 417,900 |
| 13 Sep 2021 | USD | 68.58 | 69.51 | 65.21 | 65.79 | 65.79 | -3.05 (-4.43%) | 157,400 |
| 10 Sep 2021 | USD | 70.44 | 70.515 | 68.12 | 68.84 | 68.84 | -1.15 (-1.64%) | 117,700 |
| 9 Sep 2021 | USD | 70 | 70.5 | 68.51 | 69.99 | 69.99 | -0.01 (-0.01%) | 350,600 |
| 8 Sep 2021 | USD | 71.22 | 71.675 | 68.455 | 70 | 70 | -2.16 (-2.99%) | 293,600 |
| 7 Sep 2021 | USD | 72.1 | 73.275 | 69.98 | 72.16 | 72.16 | +0.49 (+0.68%) | 389,400 |
| 3 Sep 2021 | USD | 71.37 | 72.98 | 69.69 | 71.67 | 71.67 | -0.73 (-1.01%) | 172,700 |
| 2 Sep 2021 | USD | 72.88 | 74.02 | 70.25 | 72.4 | 72.4 | -0.48 (-0.66%) | 156,800 |
| 1 Sep 2021 | USD | 72.66 | 73.75 | 71.185 | 72.88 | 72.88 | +0.21 (+0.29%) | 147,200 |
| 31 Aug 2021 | USD | 73.29 | 73.5 | 71.62 | 72.67 | 72.67 | -0.44 (-0.60%) | 123,300 |
| 30 Aug 2021 | USD | 74.33 | 74.46 | 72.438 | 73.11 | 73.11 | -1.02 (-1.38%) | 244,000 |
| 27 Aug 2021 | USD | 74.3 | 74.34 | 71.08 | 74.13 | 74.13 | +0.15 (+0.20%) | 65,800 |
| 26 Aug 2021 | USD | 72.58 | 74.76 | 71.055 | 73.98 | 73.98 | +0.81 (+1.11%) | 104,200 |
| 25 Aug 2021 | USD | 68.95 | 73.686 | 68.88 | 73.17 | 73.17 | +2.1 (+2.95%) | 195,500 |
| 24 Aug 2021 | USD | 67.77 | 71.99 | 67 | 71.07 | 71.07 | +2.98 (+4.38%) | 457,400 |
| 23 Aug 2021 | USD | 67.44 | 69.6 | 65.97 | 68.09 | 68.09 | +0.72 (+1.07%) | 135,900 |
