| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 870.00 | 870.00 | 850.00 | 850.00 | 5,188,100 | 0 |
| 28-Dec-2021 | 885.00 | 885.00 | 870.00 | 870.00 | 76,500 | 0 |
| 27-Dec-2021 | 860.00 | 875.00 | 835.00 | 870.00 | 355,800 | 0 |
| 24-Dec-2021 | 860.00 | 860.00 | 830.00 | 860.00 | 206,800 | 0 |
| 23-Dec-2021 | 900.00 | 900.00 | 850.00 | 860.00 | 288,200 | 0 |
| 22-Dec-2021 | 905.00 | 910.00 | 900.00 | 900.00 | 51,500 | 0 |
| 21-Dec-2021 | 915.00 | 930.00 | 900.00 | 910.00 | 405,200 | 0 |
| 20-Dec-2021 | 930.00 | 930.00 | 915.00 | 920.00 | 127,200 | 0 |
| 17-Dec-2021 | 930.00 | 960.00 | 920.00 | 930.00 | 407,100 | 0 |
| 16-Dec-2021 | 975.00 | 1,005.00 | 940.00 | 950.00 | 249,700 | 0 |
| 15-Dec-2021 | 980.00 | 995.00 | 965.00 | 975.00 | 493,700 | 0 |
| 14-Dec-2021 | 1,045.00 | 1,075.00 | 970.00 | 970.00 | 1,586,800 | 0 |
| 13-Dec-2021 | 975.00 | 1,060.00 | 955.00 | 1,040.00 | 2,289,200 | 0 |
| 10-Dec-2021 | 915.00 | 1,025.00 | 915.00 | 950.00 | 854,000 | 0 |
| 09-Dec-2021 | 935.00 | 960.00 | 910.00 | 915.00 | 223,700 | 0 |
| 08-Dec-2021 | 905.00 | 950.00 | 905.00 | 935.00 | 618,100 | 0 |
| 07-Dec-2021 | 910.00 | 965.00 | 900.00 | 905.00 | 467,300 | 0 |
| 06-Dec-2021 | 895.00 | 920.00 | 885.00 | 900.00 | 46,800 | 0 |
| 03-Dec-2021 | 920.00 | 920.00 | 890.00 | 895.00 | 125,600 | 0 |
| 02-Dec-2021 | 930.00 | 930.00 | 895.00 | 895.00 | 107,400 | 0 |
| 01-Dec-2021 | 940.00 | 965.00 | 920.00 | 930.00 | 152,100 | 0 |
| 30-Nov-2021 | 940.00 | 970.00 | 915.00 | 920.00 | 268,800 | 0 |
| 29-Nov-2021 | 970.00 | 970.00 | 925.00 | 935.00 | 264,800 | 0 |
| 26-Nov-2021 | 960.00 | 1,020.00 | 955.00 | 970.00 | 966,600 | 0 |
| 25-Nov-2021 | 940.00 | 970.00 | 940.00 | 955.00 | 217,800 | 0 |
| 24-Nov-2021 | 960.00 | 975.00 | 930.00 | 940.00 | 145,600 | 0 |
| 23-Nov-2021 | 985.00 | 1,000.00 | 930.00 | 960.00 | 232,700 | 0 |
| 22-Nov-2021 | 995.00 | 1,010.00 | 980.00 | 985.00 | 256,500 | 0 |
| 19-Nov-2021 | 985.00 | 1,015.00 | 985.00 | 985.00 | 276,900 | 0 |
| 18-Nov-2021 | 1,015.00 | 1,035.00 | 985.00 | 985.00 | 2,632,900 | 0 |
| 17-Nov-2021 | 995.00 | 1,080.00 | 995.00 | 1,010.00 | 1,290,000 | 0 |
| 16-Nov-2021 | 980.00 | 1,010.00 | 980.00 | 995.00 | 294,800 | 0 |
| 15-Nov-2021 | 1,030.00 | 1,030.00 | 965.00 | 980.00 | 678,600 | 0 |
| 12-Nov-2021 | 1,120.00 | 1,145.00 | 1,020.00 | 1,020.00 | 3,261,000 | 0 |
| 11-Nov-2021 | 890.00 | 1,110.00 | 890.00 | 1,095.00 | 2,366,200 | 0 |
| 10-Nov-2021 | 900.00 | 905.00 | 880.00 | 890.00 | 346,800 | 0 |
| 09-Nov-2021 | 925.00 | 935.00 | 900.00 | 900.00 | 522,400 | 0 |
| 08-Nov-2021 | 850.00 | 945.00 | 850.00 | 915.00 | 1,064,700 | 0 |
| 05-Nov-2021 | 845.00 | 850.00 | 835.00 | 850.00 | 120,200 | 0 |
| 04-Nov-2021 | 855.00 | 865.00 | 845.00 | 845.00 | 67,100 | 0 |
| 03-Nov-2021 | 865.00 | 880.00 | 835.00 | 845.00 | 269,300 | 0 |
| 02-Nov-2021 | 900.00 | 925.00 | 865.00 | 865.00 | 271,200 | 0 |
| 01-Nov-2021 | 885.00 | 895.00 | 875.00 | 890.00 | 109,100 | 0 |
| 29-Oct-2021 | 865.00 | 900.00 | 860.00 | 885.00 | 203,400 | 0 |
| 28-Oct-2021 | 860.00 | 870.00 | 850.00 | 865.00 | 31,500 | 0 |
| 27-Oct-2021 | 880.00 | 880.00 | 860.00 | 860.00 | 71,900 | 0 |
| 26-Oct-2021 | 865.00 | 885.00 | 860.00 | 880.00 | 100,100 | 0 |
| 25-Oct-2021 | 870.00 | 885.00 | 860.00 | 865.00 | 40,100 | 0 |
| 22-Oct-2021 | 870.00 | 900.00 | 860.00 | 860.00 | 133,600 | 0 |
| 21-Oct-2021 | 870.00 | 900.00 | 865.00 | 870.00 | 146,300 | 0 |
| 19-Oct-2021 | 880.00 | 880.00 | 850.00 | 870.00 | 212,900 | 0 |
| 18-Oct-2021 | 855.00 | 950.00 | 850.00 | 880.00 | 798,000 | 0 |
| 15-Oct-2021 | 860.00 | 895.00 | 830.00 | 855.00 | 78,000 | 0 |
| 14-Oct-2021 | 840.00 | 880.00 | 820.00 | 860.00 | 147,000 | 0 |
| 13-Oct-2021 | 860.00 | 870.00 | 830.00 | 840.00 | 229,300 | 0 |
| 12-Oct-2021 | 895.00 | 895.00 | 850.00 | 860.00 | 85,400 | 0 |
| 11-Oct-2021 | 880.00 | 905.00 | 880.00 | 890.00 | 251,900 | 0 |
| 08-Oct-2021 | 875.00 | 905.00 | 875.00 | 880.00 | 239,500 | 0 |
| 07-Oct-2021 | 840.00 | 920.00 | 840.00 | 870.00 | 400,600 | 0 |
| 06-Oct-2021 | 850.00 | 850.00 | 800.00 | 835.00 | 438,200 | 0 |
| 05-Oct-2021 | 880.00 | 885.00 | 840.00 | 850.00 | 271,500 | 0 |
| 04-Oct-2021 | 885.00 | 895.00 | 875.00 | 885.00 | 148,200 | 0 |
| 01-Oct-2021 | 900.00 | 900.00 | 880.00 | 885.00 | 808,700 | 0 |
| 30-Sep-2021 | 925.00 | 940.00 | 890.00 | 900.00 | 586,100 | 0 |
| 29-Sep-2021 | 940.00 | 950.00 | 895.00 | 910.00 | 692,300 | 0 |
| 28-Sep-2021 | 995.00 | 1,000.00 | 960.00 | 960.00 | 1,533,200 | 0 |
| 27-Sep-2021 | 1,010.00 | 1,015.00 | 995.00 | 995.00 | 586,200 | 0 |
| 24-Sep-2021 | 1,015.00 | 1,035.00 | 1,010.00 | 1,015.00 | 596,600 | 0 |
| 23-Sep-2021 | 1,040.00 | 1,055.00 | 1,010.00 | 1,015.00 | 777,000 | 0 |
| 22-Sep-2021 | 1,000.00 | 1,030.00 | 1,000.00 | 1,010.00 | 382,600 | 0 |
| 21-Sep-2021 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 443,000 | 0 |
| 20-Sep-2021 | 1,010.00 | 1,035.00 | 1,005.00 | 1,015.00 | 483,900 | 0 |
| 17-Sep-2021 | 1,035.00 | 1,045.00 | 1,010.00 | 1,010.00 | 421,900 | 0 |
| 16-Sep-2021 | 1,025.00 | 1,035.00 | 1,000.00 | 1,035.00 | 745,800 | 0 |
| 15-Sep-2021 | 1,015.00 | 1,050.00 | 1,010.00 | 1,010.00 | 679,500 | 0 |
| 14-Sep-2021 | 1,005.00 | 1,030.00 | 1,005.00 | 1,015.00 | 384,900 | 0 |
| 13-Sep-2021 | 1,010.00 | 1,050.00 | 1,000.00 | 1,005.00 | 619,200 | 0 |
| 10-Sep-2021 | 995.00 | 1,045.00 | 995.00 | 1,010.00 | 600,700 | 0 |
| 09-Sep-2021 | 1,060.00 | 1,060.00 | 990.00 | 995.00 | 6,414,700 | 0 |
| 08-Sep-2021 | 1,115.00 | 1,140.00 | 1,035.00 | 1,060.00 | 827,000 | 0 |
| 07-Sep-2021 | 1,015.00 | 1,170.00 | 1,010.00 | 1,110.00 | 2,090,400 | 0 |
| 06-Sep-2021 | 1,010.00 | 1,085.00 | 1,010.00 | 1,015.00 | 977,000 | 0 |
| 03-Sep-2021 | 1,045.00 | 1,045.00 | 1,005.00 | 1,010.00 | 865,500 | 0 |
| 02-Sep-2021 | 1,045.00 | 1,105.00 | 1,010.00 | 1,045.00 | 922,300 | 0 |
| 01-Sep-2021 | 1,050.00 | 1,105.00 | 1,020.00 | 1,045.00 | 710,800 | 0 |
| 31-Aug-2021 | 1,100.00 | 1,125.00 | 1,075.00 | 1,075.00 | 665,300 | 0 |
| 30-Aug-2021 | 1,110.00 | 1,140.00 | 1,085.00 | 1,095.00 | 641,600 | 0 |
| 27-Aug-2021 | 1,120.00 | 1,175.00 | 1,110.00 | 1,110.00 | 781,900 | 0 |
| 26-Aug-2021 | 1,160.00 | 1,190.00 | 1,120.00 | 1,120.00 | 685,100 | 0 |
| 25-Aug-2021 | 1,185.00 | 1,195.00 | 1,155.00 | 1,160.00 | 612,200 | 0 |
| 24-Aug-2021 | 1,200.00 | 1,235.00 | 1,165.00 | 1,185.00 | 1,257,900 | 0 |
| 23-Aug-2021 | 1,185.00 | 1,230.00 | 1,165.00 | 1,210.00 | 1,731,300 | 0 |
| 20-Aug-2021 | 1,160.00 | 1,255.00 | 1,100.00 | 1,180.00 | 2,148,800 | 0 |
| 19-Aug-2021 | 1,245.00 | 1,270.00 | 1,150.00 | 1,160.00 | 3,353,900 | 0 |
| 18-Aug-2021 | 1,205.00 | 1,320.00 | 1,120.00 | 1,235.00 | 7,431,800 | 0 |
| 16-Aug-2021 | 1,045.00 | 1,260.00 | 975.00 | 1,200.00 | 9,756,400 | 0 |
| 13-Aug-2021 | 1,105.00 | 1,115.00 | 1,045.00 | 1,045.00 | 1,069,300 | 0 |
| 12-Aug-2021 | 1,200.00 | 1,215.00 | 1,120.00 | 1,120.00 | 2,614,000 | 0 |
| 10-Aug-2021 | 1,250.00 | 1,330.00 | 1,155.00 | 1,200.00 | 4,703,700 | 0 |
| 09-Aug-2021 | 1,100.00 | 1,340.00 | 1,100.00 | 1,235.00 | 13,836,400 | 0 |