| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 828.00 | 830.00 | 818.00 | 818.00 | 38,989,000 | 0 |
| 28-Dec-2021 | 820.00 | 826.00 | 816.00 | 824.00 | 27,937,000 | 0 |
| 27-Dec-2021 | 816.00 | 822.00 | 814.00 | 816.00 | 23,768,000 | 0 |
| 24-Dec-2021 | 822.00 | 822.00 | 812.00 | 816.00 | 25,869,500 | 0 |
| 23-Dec-2021 | 806.00 | 830.00 | 806.00 | 822.00 | 50,745,000 | 0 |
| 22-Dec-2021 | 848.00 | 850.00 | 806.00 | 806.00 | 53,601,500 | 0 |
| 21-Dec-2021 | 884.00 | 890.00 | 842.00 | 844.00 | 47,500,000 | 0 |
| 20-Dec-2021 | 860.00 | 886.00 | 842.00 | 880.00 | 65,584,000 | 0 |
| 17-Dec-2021 | 852.00 | 862.00 | 846.00 | 860.00 | 36,238,500 | 0 |
| 16-Dec-2021 | 854.00 | 870.00 | 844.00 | 844.00 | 62,369,500 | 0 |
| 15-Dec-2021 | 846.00 | 856.00 | 836.00 | 850.00 | 23,371,000 | 0 |
| 14-Dec-2021 | 850.00 | 864.00 | 836.00 | 846.00 | 18,320,500 | 0 |
| 13-Dec-2021 | 858.00 | 864.00 | 850.00 | 850.00 | 17,027,500 | 0 |
| 10-Dec-2021 | 870.00 | 870.00 | 850.00 | 858.00 | 11,840,000 | 0 |
| 09-Dec-2021 | 858.00 | 868.00 | 858.00 | 866.00 | 24,835,000 | 0 |
| 08-Dec-2021 | 852.00 | 866.00 | 844.00 | 858.00 | 74,022,000 | 0 |
| 07-Dec-2021 | 842.00 | 852.00 | 840.00 | 852.00 | 13,880,500 | 0 |
| 06-Dec-2021 | 838.00 | 846.00 | 834.00 | 838.00 | 12,971,000 | 0 |
| 03-Dec-2021 | 830.00 | 842.00 | 822.00 | 838.00 | 24,848,500 | 0 |
| 02-Dec-2021 | 838.00 | 838.00 | 818.00 | 826.00 | 84,535,500 | 0 |
| 01-Dec-2021 | 794.00 | 838.00 | 790.00 | 838.00 | 93,590,000 | 0 |
| 30-Nov-2021 | 798.00 | 806.00 | 790.00 | 794.00 | 60,344,000 | 0 |
| 29-Nov-2021 | 820.00 | 820.00 | 794.00 | 798.00 | 90,713,500 | 0 |
| 26-Nov-2021 | 828.00 | 842.00 | 810.00 | 826.00 | 60,110,000 | 0 |
| 25-Nov-2021 | 862.00 | 862.00 | 830.00 | 834.00 | 64,479,500 | 0 |
| 24-Nov-2021 | 834.00 | 872.00 | 834.00 | 860.00 | 124,224,000 | 0 |
| 23-Nov-2021 | 818.00 | 838.00 | 812.00 | 834.00 | 48,328,500 | 0 |
| 22-Nov-2021 | 836.00 | 838.00 | 790.00 | 818.00 | 86,170,000 | 0 |
| 19-Nov-2021 | 842.00 | 844.00 | 832.00 | 836.00 | 65,809,500 | 0 |
| 18-Nov-2021 | 860.00 | 870.00 | 838.00 | 842.00 | 39,810,500 | 0 |
| 17-Nov-2021 | 884.00 | 886.00 | 860.00 | 860.00 | 70,988,000 | 0 |
| 16-Nov-2021 | 866.00 | 880.00 | 862.00 | 880.00 | 74,576,500 | 0 |
| 15-Nov-2021 | 866.00 | 874.00 | 854.00 | 866.00 | 66,514,500 | 0 |
| 12-Nov-2021 | 876.00 | 880.00 | 866.00 | 866.00 | 38,476,000 | 0 |
| 11-Nov-2021 | 890.00 | 894.00 | 874.00 | 874.00 | 81,449,500 | 0 |
| 10-Nov-2021 | 870.00 | 888.00 | 870.00 | 882.00 | 69,524,000 | 0 |
| 09-Nov-2021 | 862.00 | 884.00 | 862.00 | 868.00 | 82,012,500 | 0 |
| 08-Nov-2021 | 834.00 | 858.00 | 834.00 | 858.00 | 89,044,000 | 0 |
| 05-Nov-2021 | 846.00 | 856.00 | 830.00 | 830.00 | 53,017,000 | 0 |
| 04-Nov-2021 | 838.00 | 850.00 | 836.00 | 840.00 | 43,927,500 | 0 |
| 03-Nov-2021 | 844.00 | 848.00 | 832.00 | 836.00 | 54,523,500 | 0 |
| 02-Nov-2021 | 844.00 | 846.00 | 834.00 | 844.00 | 51,361,500 | 0 |
| 01-Nov-2021 | 854.00 | 858.00 | 830.00 | 840.00 | 38,070,500 | 0 |
| 29-Oct-2021 | 850.00 | 860.00 | 846.00 | 854.00 | 57,457,500 | 0 |
| 28-Oct-2021 | 880.00 | 884.00 | 836.00 | 846.00 | 75,826,500 | 0 |
| 27-Oct-2021 | 930.00 | 934.00 | 882.00 | 892.00 | 67,238,000 | 0 |
| 26-Oct-2021 | 938.00 | 944.00 | 924.00 | 930.00 | 35,298,000 | 0 |
| 25-Oct-2021 | 940.00 | 944.00 | 932.00 | 938.00 | 68,106,500 | 0 |
| 22-Oct-2021 | 890.00 | 944.00 | 890.00 | 932.00 | 106,233,000 | 0 |
| 21-Oct-2021 | 868.00 | 900.00 | 868.00 | 884.00 | 114,251,000 | 0 |
| 19-Oct-2021 | 882.00 | 884.00 | 870.00 | 874.00 | 37,421,000 | 0 |
| 18-Oct-2021 | 856.00 | 884.00 | 856.00 | 878.00 | 65,018,500 | 0 |
| 15-Oct-2021 | 868.00 | 872.00 | 854.00 | 856.00 | 55,579,000 | 0 |
| 14-Oct-2021 | 868.00 | 888.00 | 858.00 | 868.00 | 51,214,500 | 0 |
| 13-Oct-2021 | 882.00 | 882.00 | 862.00 | 866.00 | 53,650,000 | 0 |
| 12-Oct-2021 | 882.00 | 882.00 | 866.00 | 882.00 | 66,580,500 | 0 |
| 11-Oct-2021 | 884.00 | 888.00 | 876.00 | 882.00 | 63,429,000 | 0 |
| 08-Oct-2021 | 836.00 | 880.00 | 834.00 | 880.00 | 101,014,500 | 0 |
| 07-Oct-2021 | 876.00 | 894.00 | 818.00 | 828.00 | 69,739,500 | 0 |
| 06-Oct-2021 | 886.00 | 890.00 | 868.00 | 876.00 | 31,678,500 | 0 |
| 05-Oct-2021 | 890.00 | 898.00 | 878.00 | 882.00 | 29,454,000 | 0 |
| 04-Oct-2021 | 870.00 | 890.00 | 856.00 | 890.00 | 27,998,500 | 0 |
| 01-Oct-2021 | 872.00 | 874.00 | 856.00 | 868.00 | 24,179,000 | 0 |
| 30-Sep-2021 | 832.00 | 872.00 | 830.00 | 872.00 | 63,663,500 | 0 |
| 29-Sep-2021 | 800.00 | 830.00 | 800.00 | 830.00 | 44,890,000 | 0 |
| 28-Sep-2021 | 826.00 | 834.00 | 796.00 | 814.00 | 66,873,000 | 0 |
| 27-Sep-2021 | 828.00 | 840.00 | 820.00 | 826.00 | 27,472,500 | 0 |
| 24-Sep-2021 | 824.00 | 848.00 | 816.00 | 826.00 | 65,231,000 | 0 |
| 23-Sep-2021 | 804.00 | 824.00 | 804.00 | 820.00 | 50,575,000 | 0 |
| 22-Sep-2021 | 782.00 | 810.00 | 778.00 | 798.00 | 54,041,000 | 0 |
| 21-Sep-2021 | 770.00 | 780.00 | 760.00 | 774.00 | 18,277,000 | 0 |
| 20-Sep-2021 | 780.00 | 780.00 | 766.00 | 772.00 | 9,588,000 | 0 |
| 17-Sep-2021 | 780.00 | 780.00 | 770.00 | 776.00 | 36,478,000 | 0 |
| 16-Sep-2021 | 772.00 | 784.00 | 772.00 | 780.00 | 8,326,500 | 0 |
| 15-Sep-2021 | 780.00 | 780.00 | 764.00 | 772.00 | 9,779,000 | 0 |
| 14-Sep-2021 | 758.00 | 784.00 | 758.00 | 780.00 | 41,226,500 | 0 |
| 13-Sep-2021 | 748.00 | 756.00 | 746.00 | 756.00 | 10,206,500 | 0 |
| 10-Sep-2021 | 754.00 | 754.00 | 746.00 | 748.00 | 9,406,000 | 0 |
| 09-Sep-2021 | 730.00 | 758.00 | 728.00 | 754.00 | 47,110,000 | 0 |
| 08-Sep-2021 | 776.00 | 780.00 | 728.00 | 732.00 | 69,865,000 | 0 |
| 07-Sep-2021 | 788.00 | 788.00 | 770.00 | 778.00 | 29,348,000 | 0 |
| 06-Sep-2021 | 772.00 | 792.00 | 766.00 | 778.00 | 43,851,500 | 0 |
| 03-Sep-2021 | 776.00 | 776.00 | 760.00 | 768.00 | 23,275,500 | 0 |
| 02-Sep-2021 | 774.00 | 780.00 | 764.00 | 770.00 | 20,633,000 | 0 |
| 01-Sep-2021 | 780.00 | 780.00 | 768.00 | 774.00 | 22,387,500 | 0 |
| 31-Aug-2021 | 780.00 | 788.00 | 770.00 | 778.00 | 45,604,500 | 0 |
| 30-Aug-2021 | 768.00 | 778.00 | 762.00 | 770.00 | 55,753,500 | 0 |
| 27-Aug-2021 | 744.00 | 768.00 | 740.00 | 762.00 | 42,057,500 | 0 |
| 26-Aug-2021 | 756.00 | 756.00 | 734.00 | 744.00 | 34,900,500 | 0 |
| 25-Aug-2021 | 768.00 | 768.00 | 744.00 | 750.00 | 29,006,000 | 0 |
| 24-Aug-2021 | 772.00 | 778.00 | 758.00 | 770.00 | 41,846,500 | 0 |
| 23-Aug-2021 | 740.00 | 766.00 | 730.00 | 766.00 | 83,553,500 | 0 |
| 20-Aug-2021 | 720.00 | 730.00 | 718.00 | 728.00 | 47,978,000 | 0 |
| 19-Aug-2021 | 738.00 | 740.00 | 714.00 | 720.00 | 79,513,500 | 0 |
| 18-Aug-2021 | 740.00 | 766.00 | 732.00 | 738.00 | 80,007,000 | 0 |
| 16-Aug-2021 | 752.00 | 752.00 | 726.00 | 740.00 | 55,283,500 | 0 |
| 13-Aug-2021 | 712.00 | 748.00 | 712.00 | 744.00 | 107,196,000 | 0 |
| 12-Aug-2021 | 704.00 | 714.00 | 696.00 | 708.00 | 38,989,500 | 0 |
| 10-Aug-2021 | 690.00 | 700.00 | 680.00 | 700.00 | 46,693,000 | 0 |
| 09-Aug-2021 | 694.00 | 696.00 | 684.00 | 690.00 | 18,536,500 | 0 |