| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 400.00 | 400.00 | 392.00 | 392.00 | 114,600 | 0 |
| 03-Jan-2022 | 396.00 | 400.00 | 394.00 | 400.00 | 57,400 | 0 |
| 30-Dec-2021 | 400.00 | 404.00 | 394.00 | 394.00 | 223,900 | 0 |
| 29-Dec-2021 | 406.00 | 408.00 | 396.00 | 400.00 | 202,800 | 0 |
| 28-Dec-2021 | 404.00 | 414.00 | 400.00 | 404.00 | 255,000 | 0 |
| 27-Dec-2021 | 400.00 | 408.00 | 396.00 | 404.00 | 105,300 | 0 |
| 24-Dec-2021 | 408.00 | 408.00 | 400.00 | 400.00 | 78,100 | 0 |
| 23-Dec-2021 | 402.00 | 408.00 | 400.00 | 400.00 | 87,900 | 0 |
| 22-Dec-2021 | 396.00 | 402.00 | 390.00 | 400.00 | 60,700 | 0 |
| 21-Dec-2021 | 402.00 | 406.00 | 392.00 | 394.00 | 116,600 | 0 |
| 20-Dec-2021 | 392.00 | 408.00 | 392.00 | 402.00 | 287,400 | 0 |
| 17-Dec-2021 | 400.00 | 400.00 | 390.00 | 398.00 | 117,300 | 0 |
| 16-Dec-2021 | 394.00 | 422.00 | 394.00 | 400.00 | 250,200 | 0 |
| 15-Dec-2021 | 392.00 | 398.00 | 388.00 | 390.00 | 113,800 | 0 |
| 14-Dec-2021 | 404.00 | 410.00 | 404.00 | 406.00 | 158,600 | 0 |
| 13-Dec-2021 | 400.00 | 408.00 | 390.00 | 408.00 | 190,800 | 0 |
| 10-Dec-2021 | 402.00 | 408.00 | 400.00 | 402.00 | 36,200 | 0 |
| 09-Dec-2021 | 420.00 | 430.00 | 400.00 | 408.00 | 134,400 | 0 |
| 08-Dec-2021 | 400.00 | 420.00 | 396.00 | 420.00 | 342,000 | 0 |
| 07-Dec-2021 | 398.00 | 398.00 | 392.00 | 396.00 | 3,600 | 0 |
| 06-Dec-2021 | 398.00 | 398.00 | 398.00 | 398.00 | 3,700 | 0 |
| 03-Dec-2021 | 396.00 | 400.00 | 390.00 | 394.00 | 80,700 | 0 |
| 02-Dec-2021 | 400.00 | 412.00 | 390.00 | 396.00 | 221,700 | 0 |
| 01-Dec-2021 | 394.00 | 412.00 | 394.00 | 400.00 | 133,600 | 0 |
| 30-Nov-2021 | 390.00 | 396.00 | 388.00 | 394.00 | 75,400 | 0 |
| 29-Nov-2021 | 388.00 | 388.00 | 376.00 | 388.00 | 86,400 | 0 |
| 26-Nov-2021 | 398.00 | 398.00 | 388.00 | 388.00 | 90,100 | 0 |
| 25-Nov-2021 | 400.00 | 400.00 | 380.00 | 400.00 | 327,800 | 0 |
| 24-Nov-2021 | 428.00 | 428.00 | 400.00 | 400.00 | 540,700 | 0 |
| 23-Nov-2021 | 432.00 | 432.00 | 426.00 | 428.00 | 110,300 | 0 |
| 22-Nov-2021 | 422.00 | 434.00 | 422.00 | 432.00 | 605,200 | 0 |
| 19-Nov-2021 | 408.00 | 448.00 | 406.00 | 422.00 | 336,100 | 0 |
| 18-Nov-2021 | 402.00 | 408.00 | 398.00 | 406.00 | 380,500 | 0 |
| 17-Nov-2021 | 414.00 | 414.00 | 396.00 | 402.00 | 453,200 | 0 |
| 16-Nov-2021 | 398.00 | 420.00 | 394.00 | 414.00 | 330,500 | 0 |
| 15-Nov-2021 | 400.00 | 408.00 | 390.00 | 392.00 | 307,000 | 0 |
| 12-Nov-2021 | 376.00 | 420.00 | 374.00 | 400.00 | 357,800 | 0 |
| 11-Nov-2021 | 376.00 | 380.00 | 372.00 | 374.00 | 49,400 | 0 |
| 10-Nov-2021 | 376.00 | 376.00 | 372.00 | 376.00 | 42,300 | 0 |
| 09-Nov-2021 | 380.00 | 380.00 | 374.00 | 376.00 | 151,300 | 0 |
| 08-Nov-2021 | 376.00 | 376.00 | 374.00 | 376.00 | 80,500 | 0 |
| 05-Nov-2021 | 376.00 | 376.00 | 372.00 | 376.00 | 57,900 | 0 |
| 04-Nov-2021 | 368.00 | 390.00 | 368.00 | 376.00 | 236,100 | 0 |
| 03-Nov-2021 | 370.00 | 370.00 | 364.00 | 366.00 | 121,100 | 0 |
| 02-Nov-2021 | 356.00 | 364.00 | 354.00 | 354.00 | 27,200 | 0 |
| 01-Nov-2021 | 360.00 | 376.00 | 354.00 | 354.00 | 87,300 | 0 |
| 29-Oct-2021 | 358.00 | 378.00 | 350.00 | 350.00 | 134,800 | 0 |
| 28-Oct-2021 | 390.00 | 390.00 | 362.00 | 362.00 | 244,800 | 0 |
| 27-Oct-2021 | 366.00 | 388.00 | 366.00 | 388.00 | 157,200 | 0 |
| 26-Oct-2021 | 364.00 | 376.00 | 362.00 | 368.00 | 463,500 | 0 |
| 25-Oct-2021 | 360.00 | 370.00 | 360.00 | 364.00 | 96,200 | 0 |
| 22-Oct-2021 | 362.00 | 362.00 | 340.00 | 360.00 | 68,500 | 0 |
| 21-Oct-2021 | 360.00 | 374.00 | 360.00 | 362.00 | 139,200 | 0 |
| 19-Oct-2021 | 356.00 | 360.00 | 356.00 | 360.00 | 89,700 | 0 |
| 18-Oct-2021 | 358.00 | 362.00 | 354.00 | 358.00 | 59,700 | 0 |
| 15-Oct-2021 | 356.00 | 378.00 | 350.00 | 358.00 | 507,100 | 0 |
| 14-Oct-2021 | 342.00 | 354.00 | 342.00 | 354.00 | 78,900 | 0 |
| 13-Oct-2021 | 354.00 | 356.00 | 342.00 | 342.00 | 105,400 | 0 |
| 12-Oct-2021 | 350.00 | 358.00 | 350.00 | 350.00 | 91,200 | 0 |
| 11-Oct-2021 | 358.00 | 358.00 | 350.00 | 350.00 | 675,300 | 0 |
| 08-Oct-2021 | 358.00 | 370.00 | 354.00 | 356.00 | 224,100 | 0 |
| 07-Oct-2021 | 358.00 | 366.00 | 354.00 | 358.00 | 276,800 | 0 |
| 06-Oct-2021 | 356.00 | 360.00 | 352.00 | 358.00 | 778,300 | 0 |
| 05-Oct-2021 | 354.00 | 358.00 | 354.00 | 354.00 | 298,700 | 0 |
| 04-Oct-2021 | 354.00 | 378.00 | 350.00 | 354.00 | 4,050,000 | 0 |
| 01-Oct-2021 | 358.00 | 360.00 | 350.00 | 354.00 | 190,300 | 0 |
| 30-Sep-2021 | 356.00 | 358.00 | 352.00 | 358.00 | 180,300 | 0 |
| 29-Sep-2021 | 354.00 | 360.00 | 354.00 | 356.00 | 43,000 | 0 |
| 28-Sep-2021 | 352.00 | 362.00 | 352.00 | 354.00 | 265,100 | 0 |
| 27-Sep-2021 | 346.00 | 352.00 | 340.00 | 352.00 | 332,900 | 0 |
| 24-Sep-2021 | 350.00 | 360.00 | 346.00 | 346.00 | 98,400 | 0 |
| 23-Sep-2021 | 348.00 | 352.00 | 348.00 | 348.00 | 97,200 | 0 |
| 22-Sep-2021 | 360.00 | 360.00 | 346.00 | 348.00 | 23,800 | 0 |
| 21-Sep-2021 | 350.00 | 358.00 | 350.00 | 358.00 | 50,400 | 0 |
| 20-Sep-2021 | 360.00 | 370.00 | 350.00 | 350.00 | 74,000 | 0 |
| 17-Sep-2021 | 354.00 | 364.00 | 354.00 | 356.00 | 195,900 | 0 |
| 16-Sep-2021 | 344.00 | 380.00 | 344.00 | 354.00 | 256,000 | 0 |
| 15-Sep-2021 | 342.00 | 344.00 | 342.00 | 344.00 | 48,800 | 0 |
| 14-Sep-2021 | 338.00 | 342.00 | 338.00 | 340.00 | 36,100 | 0 |
| 13-Sep-2021 | 340.00 | 350.00 | 338.00 | 338.00 | 22,000 | 0 |
| 10-Sep-2021 | 336.00 | 340.00 | 330.00 | 340.00 | 14,600 | 0 |
| 09-Sep-2021 | 338.00 | 338.00 | 318.00 | 336.00 | 71,800 | 0 |
| 08-Sep-2021 | 338.00 | 340.00 | 336.00 | 338.00 | 116,600 | 0 |
| 07-Sep-2021 | 338.00 | 340.00 | 332.00 | 338.00 | 79,300 | 0 |
| 06-Sep-2021 | 336.00 | 340.00 | 336.00 | 338.00 | 137,000 | 0 |
| 03-Sep-2021 | 344.00 | 354.00 | 336.00 | 336.00 | 164,800 | 0 |
| 02-Sep-2021 | 342.00 | 356.00 | 334.00 | 356.00 | 21,000 | 0 |
| 01-Sep-2021 | 342.00 | 354.00 | 326.00 | 342.00 | 740,400 | 0 |
| 31-Aug-2021 | 354.00 | 362.00 | 336.00 | 350.00 | 162,000 | 0 |
| 30-Aug-2021 | 360.00 | 360.00 | 340.00 | 356.00 | 65,600 | 0 |
| 27-Aug-2021 | 358.00 | 384.00 | 334.00 | 350.00 | 741,400 | 0 |
| 26-Aug-2021 | 350.00 | 370.00 | 340.00 | 358.00 | 195,500 | 0 |
| 25-Aug-2021 | 346.00 | 358.00 | 346.00 | 350.00 | 57,600 | 0 |
| 24-Aug-2021 | 338.00 | 348.00 | 338.00 | 346.00 | 35,000 | 0 |
| 23-Aug-2021 | 342.00 | 350.00 | 324.00 | 338.00 | 107,300 | 0 |
| 20-Aug-2021 | 342.00 | 362.00 | 342.00 | 346.00 | 104,500 | 0 |
| 19-Aug-2021 | 362.00 | 362.00 | 338.00 | 358.00 | 130,200 | 0 |
| 18-Aug-2021 | 388.00 | 398.00 | 362.00 | 362.00 | 539,700 | 0 |
| 16-Aug-2021 | 396.00 | 434.00 | 376.00 | 388.00 | 3,863,700 | 0 |
| 13-Aug-2021 | 308.00 | 376.00 | 308.00 | 376.00 | 3,336,300 | 0 |