| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,075.00 | 1,090.00 | 1,065.00 | 1,070.00 | 67,200 | 0 |
| 28-Dec-2021 | 1,050.00 | 1,120.00 | 1,015.00 | 1,075.00 | 144,800 | 0 |
| 27-Dec-2021 | 1,070.00 | 1,070.00 | 1,015.00 | 1,050.00 | 140,100 | 0 |
| 24-Dec-2021 | 1,090.00 | 1,095.00 | 1,035.00 | 1,070.00 | 166,500 | 0 |
| 23-Dec-2021 | 1,100.00 | 1,100.00 | 1,020.00 | 1,090.00 | 45,100 | 0 |
| 22-Dec-2021 | 1,120.00 | 1,120.00 | 1,070.00 | 1,095.00 | 47,900 | 0 |
| 21-Dec-2021 | 1,110.00 | 1,165.00 | 1,085.00 | 1,120.00 | 35,400 | 0 |
| 20-Dec-2021 | 1,145.00 | 1,145.00 | 1,070.00 | 1,115.00 | 152,800 | 0 |
| 17-Dec-2021 | 1,135.00 | 1,185.00 | 1,115.00 | 1,145.00 | 12,300 | 0 |
| 16-Dec-2021 | 1,170.00 | 1,200.00 | 1,130.00 | 1,135.00 | 78,600 | 0 |
| 15-Dec-2021 | 1,130.00 | 1,335.00 | 1,120.00 | 1,170.00 | 182,700 | 0 |
| 14-Dec-2021 | 1,135.00 | 1,145.00 | 1,050.00 | 1,130.00 | 209,700 | 0 |
| 13-Dec-2021 | 1,070.00 | 1,145.00 | 1,060.00 | 1,115.00 | 293,800 | 0 |
| 10-Dec-2021 | 1,080.00 | 1,080.00 | 1,035.00 | 1,070.00 | 109,900 | 0 |
| 09-Dec-2021 | 1,070.00 | 1,100.00 | 1,020.00 | 1,080.00 | 87,300 | 0 |
| 08-Dec-2021 | 975.00 | 1,160.00 | 945.00 | 1,070.00 | 576,600 | 0 |
| 07-Dec-2021 | 890.00 | 980.00 | 890.00 | 965.00 | 297,000 | 0 |
| 06-Dec-2021 | 915.00 | 915.00 | 860.00 | 900.00 | 55,100 | 0 |
| 03-Dec-2021 | 950.00 | 950.00 | 910.00 | 920.00 | 149,700 | 0 |
| 02-Dec-2021 | 1,040.00 | 1,040.00 | 895.00 | 940.00 | 149,800 | 0 |
| 01-Dec-2021 | 910.00 | 1,050.00 | 860.00 | 960.00 | 1,575,600 | 0 |
| 30-Nov-2021 | 700.00 | 860.00 | 700.00 | 860.00 | 346,900 | 0 |
| 29-Nov-2021 | 705.00 | 705.00 | 680.00 | 690.00 | 2,400 | 0 |
| 26-Nov-2021 | 735.00 | 735.00 | 700.00 | 705.00 | 20,100 | 0 |
| 25-Nov-2021 | 735.00 | 745.00 | 725.00 | 745.00 | 11,800 | 0 |
| 24-Nov-2021 | 735.00 | 735.00 | 700.00 | 735.00 | 12,000 | 0 |
| 23-Nov-2021 | 745.00 | 785.00 | 720.00 | 735.00 | 17,000 | 0 |
| 22-Nov-2021 | 785.00 | 790.00 | 730.00 | 740.00 | 55,700 | 0 |
| 19-Nov-2021 | 760.00 | 840.00 | 730.00 | 780.00 | 47,800 | 0 |
| 18-Nov-2021 | 690.00 | 790.00 | 690.00 | 755.00 | 45,900 | 0 |
| 17-Nov-2021 | 695.00 | 695.00 | 690.00 | 690.00 | 5,700 | 0 |
| 16-Nov-2021 | 700.00 | 700.00 | 670.00 | 690.00 | 23,600 | 0 |
| 15-Nov-2021 | 720.00 | 720.00 | 700.00 | 700.00 | 9,000 | 0 |
| 12-Nov-2021 | 715.00 | 725.00 | 715.00 | 715.00 | 16,700 | 0 |
| 11-Nov-2021 | 710.00 | 715.00 | 700.00 | 715.00 | 21,700 | 0 |
| 10-Nov-2021 | 705.00 | 715.00 | 680.00 | 710.00 | 11,900 | 0 |
| 09-Nov-2021 | 705.00 | 710.00 | 700.00 | 705.00 | 10,300 | 0 |
| 08-Nov-2021 | 725.00 | 730.00 | 700.00 | 700.00 | 20,200 | 0 |
| 05-Nov-2021 | 730.00 | 735.00 | 695.00 | 725.00 | 57,200 | 0 |
| 04-Nov-2021 | 730.00 | 745.00 | 720.00 | 735.00 | 10,600 | 0 |
| 03-Nov-2021 | 760.00 | 760.00 | 710.00 | 725.00 | 72,800 | 0 |
| 02-Nov-2021 | 740.00 | 775.00 | 735.00 | 760.00 | 30,000 | 0 |
| 01-Nov-2021 | 775.00 | 775.00 | 725.00 | 740.00 | 84,000 | 0 |
| 29-Oct-2021 | 790.00 | 900.00 | 740.00 | 775.00 | 101,400 | 0 |
| 28-Oct-2021 | 835.00 | 845.00 | 790.00 | 790.00 | 56,000 | 0 |
| 27-Oct-2021 | 900.00 | 900.00 | 845.00 | 845.00 | 66,400 | 0 |
| 26-Oct-2021 | 940.00 | 1,000.00 | 880.00 | 900.00 | 176,300 | 0 |
| 25-Oct-2021 | 795.00 | 990.00 | 795.00 | 945.00 | 637,900 | 0 |
| 22-Oct-2021 | 715.00 | 795.00 | 715.00 | 795.00 | 133,500 | 0 |
| 21-Oct-2021 | 705.00 | 750.00 | 680.00 | 715.00 | 76,400 | 0 |
| 19-Oct-2021 | 640.00 | 750.00 | 640.00 | 705.00 | 69,600 | 0 |
| 18-Oct-2021 | 635.00 | 670.00 | 635.00 | 635.00 | 5,100 | 0 |
| 15-Oct-2021 | 630.00 | 640.00 | 630.00 | 635.00 | 3,000 | 0 |
| 14-Oct-2021 | 635.00 | 660.00 | 630.00 | 630.00 | 11,400 | 0 |
| 13-Oct-2021 | 640.00 | 645.00 | 640.00 | 645.00 | 15,100 | 0 |
| 12-Oct-2021 | 640.00 | 655.00 | 640.00 | 640.00 | 44,300 | 0 |
| 11-Oct-2021 | 630.00 | 665.00 | 630.00 | 640.00 | 21,000 | 0 |
| 08-Oct-2021 | 625.00 | 650.00 | 625.00 | 630.00 | 30,500 | 0 |
| 07-Oct-2021 | 625.00 | 630.00 | 620.00 | 625.00 | 29,100 | 0 |
| 06-Oct-2021 | 605.00 | 625.00 | 605.00 | 625.00 | 98,400 | 0 |
| 05-Oct-2021 | 595.00 | 625.00 | 570.00 | 605.00 | 50,000 | 0 |
| 04-Oct-2021 | 610.00 | 615.00 | 590.00 | 590.00 | 3,300 | 0 |
| 01-Oct-2021 | 590.00 | 610.00 | 580.00 | 610.00 | 8,100 | 0 |
| 30-Sep-2021 | 585.00 | 605.00 | 585.00 | 590.00 | 36,500 | 0 |
| 29-Sep-2021 | 570.00 | 585.00 | 570.00 | 585.00 | 11,200 | 0 |
| 28-Sep-2021 | 595.00 | 595.00 | 570.00 | 570.00 | 9,900 | 0 |
| 27-Sep-2021 | 590.00 | 600.00 | 585.00 | 595.00 | 8,100 | 0 |
| 24-Sep-2021 | 580.00 | 605.00 | 560.00 | 590.00 | 8,100 | 0 |
| 23-Sep-2021 | 590.00 | 595.00 | 590.00 | 595.00 | 3,100 | 0 |
| 22-Sep-2021 | 600.00 | 600.00 | 585.00 | 590.00 | 11,900 | 0 |
| 21-Sep-2021 | 600.00 | 600.00 | 600.00 | 600.00 | 1,200 | 0 |
| 20-Sep-2021 | 590.00 | 600.00 | 590.00 | 600.00 | 11,000 | 0 |
| 17-Sep-2021 | 600.00 | 600.00 | 590.00 | 590.00 | 5,700 | 0 |
| 16-Sep-2021 | 595.00 | 620.00 | 565.00 | 600.00 | 38,600 | 0 |
| 15-Sep-2021 | 605.00 | 605.00 | 580.00 | 600.00 | 36,000 | 0 |
| 14-Sep-2021 | 600.00 | 650.00 | 590.00 | 600.00 | 8,700 | 0 |
| 13-Sep-2021 | 605.00 | 605.00 | 600.00 | 600.00 | 13,600 | 0 |
| 10-Sep-2021 | 585.00 | 610.00 | 585.00 | 605.00 | 9,200 | 0 |
| 09-Sep-2021 | 600.00 | 615.00 | 580.00 | 615.00 | 34,500 | 0 |
| 08-Sep-2021 | 620.00 | 620.00 | 620.00 | 620.00 | 100 | 0 |
| 07-Sep-2021 | 625.00 | 625.00 | 600.00 | 620.00 | 14,000 | 0 |
| 06-Sep-2021 | 610.00 | 620.00 | 610.00 | 620.00 | 15,300 | 0 |
| 03-Sep-2021 | 610.00 | 610.00 | 600.00 | 610.00 | 11,700 | 0 |
| 02-Sep-2021 | 620.00 | 620.00 | 585.00 | 610.00 | 49,100 | 0 |
| 01-Sep-2021 | 620.00 | 620.00 | 590.00 | 620.00 | 18,800 | 0 |
| 31-Aug-2021 | 620.00 | 625.00 | 615.00 | 625.00 | 19,000 | 0 |
| 30-Aug-2021 | 625.00 | 630.00 | 615.00 | 620.00 | 13,900 | 0 |
| 27-Aug-2021 | 605.00 | 625.00 | 600.00 | 625.00 | 8,200 | 0 |
| 26-Aug-2021 | 610.00 | 620.00 | 605.00 | 605.00 | 11,900 | 0 |
| 25-Aug-2021 | 615.00 | 615.00 | 615.00 | 615.00 | 1,000 | 0 |
| 24-Aug-2021 | 610.00 | 625.00 | 610.00 | 615.00 | 2,300 | 0 |
| 23-Aug-2021 | 620.00 | 620.00 | 610.00 | 615.00 | 5,100 | 0 |
| 20-Aug-2021 | 615.00 | 635.00 | 610.00 | 610.00 | 12,800 | 0 |
| 19-Aug-2021 | 600.00 | 615.00 | 590.00 | 615.00 | 21,300 | 0 |
| 18-Aug-2021 | 620.00 | 620.00 | 610.00 | 615.00 | 12,500 | 0 |
| 16-Aug-2021 | 640.00 | 640.00 | 610.00 | 610.00 | 28,900 | 0 |
| 13-Aug-2021 | 630.00 | 630.00 | 615.00 | 615.00 | 4,100 | 0 |
| 12-Aug-2021 | 615.00 | 615.00 | 610.00 | 615.00 | 700 | 0 |
| 10-Aug-2021 | 630.00 | 630.00 | 615.00 | 615.00 | 9,600 | 0 |
| 09-Aug-2021 | 610.00 | 640.00 | 610.00 | 615.00 | 10,100 | 0 |