| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 90.00 | 96.00 | 90.00 | 94.00 | 24,537,000 | 0 |
| 28-Dec-2021 | 92.00 | 93.00 | 90.00 | 91.00 | 4,829,100 | 0 |
| 27-Dec-2021 | 91.00 | 96.00 | 87.00 | 92.00 | 23,822,400 | 0 |
| 24-Dec-2021 | 92.00 | 96.00 | 89.00 | 90.00 | 23,441,100 | 0 |
| 23-Dec-2021 | 92.00 | 93.00 | 90.00 | 91.00 | 7,351,700 | 0 |
| 22-Dec-2021 | 100.00 | 100.00 | 90.00 | 92.00 | 11,517,100 | 0 |
| 21-Dec-2021 | 95.00 | 96.00 | 90.00 | 96.00 | 8,190,000 | 0 |
| 20-Dec-2021 | 97.00 | 100.00 | 93.00 | 95.00 | 9,894,400 | 0 |
| 17-Dec-2021 | 100.00 | 101.00 | 98.00 | 99.00 | 2,617,900 | 0 |
| 16-Dec-2021 | 100.00 | 103.00 | 99.00 | 100.00 | 6,039,000 | 0 |
| 15-Dec-2021 | 99.00 | 101.00 | 98.00 | 101.00 | 1,476,100 | 0 |
| 14-Dec-2021 | 99.00 | 101.00 | 99.00 | 100.00 | 3,000,900 | 0 |
| 13-Dec-2021 | 103.00 | 103.00 | 99.00 | 99.00 | 4,274,300 | 0 |
| 10-Dec-2021 | 101.00 | 104.00 | 100.00 | 102.00 | 4,669,700 | 0 |
| 09-Dec-2021 | 102.00 | 105.00 | 99.00 | 101.00 | 12,674,500 | 0 |
| 08-Dec-2021 | 100.00 | 105.00 | 99.00 | 100.00 | 3,574,600 | 0 |
| 07-Dec-2021 | 101.00 | 106.00 | 98.00 | 101.00 | 5,411,400 | 0 |
| 06-Dec-2021 | 101.00 | 102.00 | 98.00 | 100.00 | 1,554,200 | 0 |
| 03-Dec-2021 | 102.00 | 102.00 | 99.00 | 101.00 | 1,206,400 | 0 |
| 02-Dec-2021 | 104.00 | 105.00 | 98.00 | 102.00 | 1,339,400 | 0 |
| 01-Dec-2021 | 105.00 | 105.00 | 99.00 | 101.00 | 10,150,900 | 0 |
| 30-Nov-2021 | 109.00 | 109.00 | 105.00 | 105.00 | 7,587,600 | 0 |
| 29-Nov-2021 | 113.00 | 113.00 | 106.00 | 108.00 | 8,725,300 | 0 |
| 26-Nov-2021 | 113.00 | 128.00 | 110.00 | 112.00 | 86,718,900 | 0 |
| 25-Nov-2021 | 110.00 | 114.00 | 109.00 | 113.00 | 3,147,000 | 0 |
| 24-Nov-2021 | 112.00 | 112.00 | 110.00 | 110.00 | 1,836,800 | 0 |
| 23-Nov-2021 | 110.00 | 115.00 | 110.00 | 111.00 | 3,279,500 | 0 |
| 22-Nov-2021 | 110.00 | 115.00 | 110.00 | 114.00 | 4,302,200 | 0 |
| 19-Nov-2021 | 115.00 | 116.00 | 109.00 | 112.00 | 8,382,800 | 0 |
| 18-Nov-2021 | 112.00 | 117.00 | 109.00 | 115.00 | 7,011,300 | 0 |
| 17-Nov-2021 | 110.00 | 116.00 | 110.00 | 112.00 | 3,377,600 | 0 |
| 16-Nov-2021 | 108.00 | 117.00 | 108.00 | 115.00 | 4,724,700 | 0 |
| 15-Nov-2021 | 114.00 | 119.00 | 110.00 | 115.00 | 8,096,500 | 0 |
| 12-Nov-2021 | 115.00 | 122.00 | 113.00 | 114.00 | 12,667,400 | 0 |
| 11-Nov-2021 | 105.00 | 123.00 | 105.00 | 119.00 | 52,517,300 | 0 |
| 10-Nov-2021 | 104.00 | 112.00 | 104.00 | 110.00 | 3,748,800 | 0 |
| 09-Nov-2021 | 113.00 | 117.00 | 110.00 | 110.00 | 10,819,400 | 0 |
| 08-Nov-2021 | 108.00 | 114.00 | 107.00 | 113.00 | 6,494,300 | 0 |
| 05-Nov-2021 | 113.00 | 116.00 | 107.00 | 109.00 | 4,750,100 | 0 |
| 04-Nov-2021 | 108.00 | 119.00 | 108.00 | 113.00 | 14,712,700 | 0 |
| 03-Nov-2021 | 108.00 | 114.00 | 108.00 | 111.00 | 2,894,100 | 0 |
| 02-Nov-2021 | 115.00 | 117.00 | 109.00 | 113.00 | 13,432,800 | 0 |
| 01-Nov-2021 | 122.00 | 124.00 | 114.00 | 115.00 | 15,321,700 | 0 |
| 29-Oct-2021 | 121.00 | 124.00 | 119.00 | 122.00 | 8,892,700 | 0 |
| 28-Oct-2021 | 123.00 | 124.00 | 118.00 | 120.00 | 11,755,600 | 0 |
| 27-Oct-2021 | 118.00 | 126.00 | 116.00 | 122.00 | 53,784,100 | 0 |
| 26-Oct-2021 | 107.00 | 121.00 | 106.00 | 116.00 | 76,059,800 | 0 |
| 25-Oct-2021 | 105.00 | 113.00 | 104.00 | 107.00 | 20,351,700 | 0 |
| 22-Oct-2021 | 107.00 | 109.00 | 103.00 | 105.00 | 8,784,000 | 0 |
| 21-Oct-2021 | 108.00 | 111.00 | 103.00 | 105.00 | 23,800,300 | 0 |
| 19-Oct-2021 | 98.00 | 115.00 | 96.00 | 107.00 | 122,615,400 | 0 |
| 18-Oct-2021 | 93.00 | 100.00 | 93.00 | 97.00 | 2,737,500 | 0 |
| 15-Oct-2021 | 99.00 | 103.00 | 96.00 | 98.00 | 7,749,300 | 0 |
| 14-Oct-2021 | 96.00 | 108.00 | 94.00 | 98.00 | 33,267,500 | 0 |
| 13-Oct-2021 | 101.00 | 101.00 | 96.00 | 96.00 | 8,810,400 | 0 |
| 12-Oct-2021 | 114.00 | 114.00 | 102.00 | 102.00 | 10,646,100 | 0 |
| 11-Oct-2021 | 114.00 | 117.00 | 108.00 | 109.00 | 11,165,200 | 0 |
| 08-Oct-2021 | 119.00 | 119.00 | 114.00 | 115.00 | 5,447,700 | 0 |
| 07-Oct-2021 | 118.00 | 126.00 | 114.00 | 117.00 | 45,287,700 | 0 |
| 06-Oct-2021 | 120.00 | 120.00 | 114.00 | 114.00 | 9,018,100 | 0 |
| 05-Oct-2021 | 115.00 | 121.00 | 114.00 | 115.00 | 24,591,000 | 0 |
| 04-Oct-2021 | 117.00 | 119.00 | 114.00 | 114.00 | 7,575,700 | 0 |
| 01-Oct-2021 | 124.00 | 125.00 | 117.00 | 117.00 | 9,442,300 | 0 |
| 30-Sep-2021 | 114.00 | 124.00 | 114.00 | 124.00 | 25,097,500 | 0 |
| 29-Sep-2021 | 121.00 | 122.00 | 114.00 | 117.00 | 11,194,300 | 0 |
| 28-Sep-2021 | 122.00 | 123.00 | 117.00 | 119.00 | 15,741,700 | 0 |
| 27-Sep-2021 | 117.00 | 126.00 | 117.00 | 123.00 | 24,859,800 | 0 |
| 24-Sep-2021 | 130.00 | 135.00 | 120.00 | 124.00 | 115,550,800 | 0 |
| 23-Sep-2021 | 126.00 | 135.00 | 124.00 | 125.00 | 88,103,600 | 0 |
| 22-Sep-2021 | 116.00 | 141.00 | 116.00 | 132.00 | 343,021,500 | 0 |
| 21-Sep-2021 | 93.00 | 124.00 | 93.00 | 124.00 | 597,502,500 | 0 |
| 20-Sep-2021 | 90.00 | 97.00 | 90.00 | 92.00 | 27,600,400 | 0 |
| 17-Sep-2021 | 110.00 | 124.00 | 95.00 | 95.00 | 237,499,600 | 0 |
| 16-Sep-2021 | 76.00 | 102.00 | 76.00 | 102.00 | 270,961,800 | 0 |
| 15-Sep-2021 | 74.00 | 80.00 | 70.00 | 76.00 | 21,406,000 | 0 |
| 14-Sep-2021 | 74.00 | 75.00 | 73.00 | 74.00 | 1,982,700 | 0 |
| 13-Sep-2021 | 73.00 | 75.00 | 71.00 | 74.00 | 5,063,800 | 0 |
| 10-Sep-2021 | 80.00 | 80.00 | 73.00 | 73.00 | 10,392,200 | 0 |
| 09-Sep-2021 | 73.00 | 86.00 | 73.00 | 78.00 | 81,039,600 | 0 |
| 08-Sep-2021 | 74.00 | 74.00 | 72.00 | 73.00 | 117,100 | 0 |
| 07-Sep-2021 | 73.00 | 74.00 | 72.00 | 73.00 | 499,800 | 0 |
| 06-Sep-2021 | 73.00 | 73.00 | 71.00 | 72.00 | 1,298,800 | 0 |
| 03-Sep-2021 | 73.00 | 74.00 | 72.00 | 73.00 | 440,800 | 0 |
| 02-Sep-2021 | 75.00 | 75.00 | 73.00 | 73.00 | 702,600 | 0 |
| 01-Sep-2021 | 73.00 | 75.00 | 72.00 | 74.00 | 2,153,000 | 0 |
| 31-Aug-2021 | 75.00 | 75.00 | 73.00 | 73.00 | 1,359,700 | 0 |
| 30-Aug-2021 | 75.00 | 75.00 | 73.00 | 73.00 | 2,278,100 | 0 |
| 27-Aug-2021 | 74.00 | 75.00 | 73.00 | 75.00 | 1,205,200 | 0 |
| 26-Aug-2021 | 74.00 | 74.00 | 73.00 | 74.00 | 780,500 | 0 |
| 25-Aug-2021 | 74.00 | 75.00 | 73.00 | 73.00 | 1,901,900 | 0 |
| 24-Aug-2021 | 74.00 | 74.00 | 73.00 | 74.00 | 234,300 | 0 |
| 23-Aug-2021 | 73.00 | 75.00 | 73.00 | 74.00 | 1,101,200 | 0 |
| 20-Aug-2021 | 73.00 | 75.00 | 73.00 | 73.00 | 522,500 | 0 |
| 19-Aug-2021 | 75.00 | 75.00 | 73.00 | 73.00 | 346,900 | 0 |
| 18-Aug-2021 | 74.00 | 75.00 | 72.00 | 74.00 | 1,194,400 | 0 |
| 16-Aug-2021 | 74.00 | 75.00 | 73.00 | 74.00 | 1,671,100 | 0 |
| 13-Aug-2021 | 72.00 | 75.00 | 72.00 | 74.00 | 934,100 | 0 |
| 12-Aug-2021 | 72.00 | 74.00 | 70.00 | 73.00 | 445,500 | 0 |
| 10-Aug-2021 | 74.00 | 74.00 | 73.00 | 73.00 | 843,700 | 0 |
| 09-Aug-2021 | 75.00 | 76.00 | 73.00 | 74.00 | 1,430,600 | 0 |