| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 101.00 | 105.00 | 101.00 | 104.00 | 18,545,300 | 0 |
| 28-Dec-2021 | 105.00 | 107.00 | 103.00 | 104.00 | 50,331,700 | 0 |
| 27-Dec-2021 | 105.00 | 106.00 | 104.00 | 105.00 | 14,324,700 | 0 |
| 24-Dec-2021 | 106.00 | 107.00 | 105.00 | 105.00 | 35,336,100 | 0 |
| 23-Dec-2021 | 106.00 | 107.00 | 105.00 | 106.00 | 206,157,800 | 0 |
| 22-Dec-2021 | 107.00 | 108.00 | 105.00 | 106.00 | 344,239,800 | 0 |
| 21-Dec-2021 | 107.00 | 111.00 | 105.00 | 107.00 | 326,100,400 | 0 |
| 20-Dec-2021 | 107.00 | 108.00 | 105.00 | 106.00 | 325,324,300 | 0 |
| 17-Dec-2021 | 108.00 | 109.00 | 106.00 | 107.00 | 242,611,000 | 0 |
| 16-Dec-2021 | 110.00 | 111.00 | 106.00 | 108.00 | 269,510,500 | 0 |
| 15-Dec-2021 | 115.00 | 117.00 | 108.00 | 110.00 | 750,423,600 | 0 |
| 14-Dec-2021 | 109.00 | 109.00 | 104.00 | 106.00 | 90,404,800 | 0 |
| 13-Dec-2021 | 111.00 | 113.00 | 105.00 | 109.00 | 423,530,700 | 0 |
| 10-Dec-2021 | 119.00 | 120.00 | 112.00 | 112.00 | 89,326,500 | 0 |
| 09-Dec-2021 | 107.00 | 124.00 | 104.00 | 120.00 | 108,882,900 | 0 |
| 08-Dec-2021 | 108.00 | 111.00 | 105.00 | 107.00 | 54,939,900 | 0 |
| 07-Dec-2021 | 107.00 | 113.00 | 105.00 | 107.00 | 55,396,200 | 0 |
| 06-Dec-2021 | 112.00 | 112.00 | 107.00 | 108.00 | 58,609,600 | 0 |
| 03-Dec-2021 | 112.00 | 114.00 | 111.00 | 111.00 | 35,405,500 | 0 |
| 02-Dec-2021 | 113.00 | 115.00 | 112.00 | 112.00 | 328,253,200 | 0 |
| 01-Dec-2021 | 114.00 | 117.00 | 112.00 | 113.00 | 335,527,800 | 0 |
| 30-Nov-2021 | 117.00 | 119.00 | 113.00 | 114.00 | 515,345,900 | 0 |
| 29-Nov-2021 | 114.00 | 118.00 | 112.00 | 116.00 | 392,906,600 | 0 |
| 26-Nov-2021 | 117.00 | 118.00 | 114.00 | 114.00 | 457,921,400 | 0 |
| 25-Nov-2021 | 119.00 | 120.00 | 116.00 | 117.00 | 482,448,100 | 0 |
| 24-Nov-2021 | 115.00 | 121.00 | 115.00 | 119.00 | 447,887,500 | 0 |
| 23-Nov-2021 | 118.00 | 118.00 | 114.00 | 115.00 | 407,462,200 | 0 |
| 22-Nov-2021 | 116.00 | 119.00 | 115.00 | 117.00 | 419,403,300 | 0 |
| 19-Nov-2021 | 117.00 | 118.00 | 115.00 | 115.00 | 394,258,700 | 0 |
| 18-Nov-2021 | 117.00 | 119.00 | 116.00 | 117.00 | 381,094,200 | 0 |
| 17-Nov-2021 | 118.00 | 119.00 | 116.00 | 118.00 | 332,757,500 | 0 |
| 16-Nov-2021 | 118.00 | 120.00 | 117.00 | 118.00 | 342,013,000 | 0 |
| 15-Nov-2021 | 119.00 | 120.00 | 117.00 | 118.00 | 358,090,500 | 0 |
| 12-Nov-2021 | 119.00 | 121.00 | 119.00 | 119.00 | 395,131,000 | 0 |
| 11-Nov-2021 | 119.00 | 120.00 | 117.00 | 119.00 | 335,350,100 | 0 |
| 10-Nov-2021 | 119.00 | 121.00 | 117.00 | 119.00 | 310,675,300 | 0 |
| 09-Nov-2021 | 119.00 | 121.00 | 115.00 | 119.00 | 303,377,000 | 0 |
| 08-Nov-2021 | 121.00 | 123.00 | 118.00 | 120.00 | 280,526,400 | 0 |
| 05-Nov-2021 | 122.00 | 123.00 | 120.00 | 121.00 | 226,762,200 | 0 |
| 04-Nov-2021 | 123.00 | 124.00 | 121.00 | 122.00 | 234,511,000 | 0 |
| 03-Nov-2021 | 123.00 | 125.00 | 121.00 | 122.00 | 280,161,200 | 0 |
| 02-Nov-2021 | 122.00 | 126.00 | 121.00 | 122.00 | 248,902,500 | 0 |
| 01-Nov-2021 | 121.00 | 124.00 | 120.00 | 122.00 | 278,706,500 | 0 |
| 29-Oct-2021 | 118.00 | 122.00 | 117.00 | 121.00 | 278,409,100 | 0 |
| 28-Oct-2021 | 122.00 | 123.00 | 118.00 | 118.00 | 351,848,300 | 0 |
| 27-Oct-2021 | 127.00 | 129.00 | 122.00 | 122.00 | 303,316,000 | 0 |
| 26-Oct-2021 | 124.00 | 128.00 | 124.00 | 127.00 | 377,997,300 | 0 |
| 25-Oct-2021 | 124.00 | 126.00 | 123.00 | 124.00 | 344,027,700 | 0 |
| 22-Oct-2021 | 122.00 | 124.00 | 120.00 | 124.00 | 346,255,700 | 0 |
| 21-Oct-2021 | 124.00 | 125.00 | 121.00 | 122.00 | 316,805,100 | 0 |
| 19-Oct-2021 | 123.00 | 125.00 | 122.00 | 124.00 | 362,373,900 | 0 |
| 18-Oct-2021 | 121.00 | 124.00 | 121.00 | 123.00 | 324,848,000 | 0 |
| 15-Oct-2021 | 124.00 | 125.00 | 121.00 | 121.00 | 339,211,900 | 0 |
| 14-Oct-2021 | 122.00 | 124.00 | 120.00 | 124.00 | 386,422,800 | 0 |
| 13-Oct-2021 | 125.00 | 126.00 | 117.00 | 120.00 | 356,213,600 | 0 |
| 12-Oct-2021 | 126.00 | 129.00 | 124.00 | 124.00 | 338,362,800 | 0 |
| 11-Oct-2021 | 126.00 | 130.00 | 124.00 | 126.00 | 456,496,700 | 0 |
| 08-Oct-2021 | 126.00 | 129.00 | 124.00 | 125.00 | 400,841,600 | 0 |
| 07-Oct-2021 | 131.00 | 132.00 | 125.00 | 126.00 | 470,132,500 | 0 |
| 06-Oct-2021 | 127.00 | 133.00 | 127.00 | 132.00 | 523,186,200 | 0 |
| 05-Oct-2021 | 130.00 | 134.00 | 123.00 | 126.00 | 439,822,400 | 0 |
| 04-Oct-2021 | 122.00 | 133.00 | 122.00 | 129.00 | 508,345,200 | 0 |
| 01-Oct-2021 | 128.00 | 130.00 | 120.00 | 122.00 | 423,155,600 | 0 |
| 30-Sep-2021 | 129.00 | 132.00 | 128.00 | 128.00 | 399,000,100 | 0 |
| 29-Sep-2021 | 130.00 | 135.00 | 126.00 | 129.00 | 481,622,700 | 0 |
| 28-Sep-2021 | 127.00 | 135.00 | 126.00 | 130.00 | 653,508,600 | 0 |
| 27-Sep-2021 | 128.00 | 129.00 | 124.00 | 126.00 | 404,147,800 | 0 |
| 24-Sep-2021 | 126.00 | 128.00 | 125.00 | 127.00 | 404,089,800 | 0 |
| 23-Sep-2021 | 122.00 | 130.00 | 121.00 | 125.00 | 447,436,700 | 0 |
| 22-Sep-2021 | 119.00 | 123.00 | 118.00 | 122.00 | 352,768,100 | 0 |
| 21-Sep-2021 | 118.00 | 121.00 | 116.00 | 119.00 | 318,679,500 | 0 |
| 20-Sep-2021 | 123.00 | 124.00 | 117.00 | 118.00 | 430,125,300 | 0 |
| 17-Sep-2021 | 120.00 | 124.00 | 118.00 | 123.00 | 434,430,200 | 0 |
| 16-Sep-2021 | 118.00 | 121.00 | 118.00 | 119.00 | 400,916,000 | 0 |
| 15-Sep-2021 | 118.00 | 120.00 | 116.00 | 118.00 | 315,604,600 | 0 |
| 14-Sep-2021 | 122.00 | 123.00 | 114.00 | 118.00 | 301,372,100 | 0 |
| 13-Sep-2021 | 122.00 | 124.00 | 121.00 | 122.00 | 314,545,500 | 0 |
| 10-Sep-2021 | 121.00 | 126.00 | 119.00 | 122.00 | 366,555,200 | 0 |
| 09-Sep-2021 | 116.00 | 122.00 | 112.00 | 121.00 | 331,657,600 | 0 |
| 08-Sep-2021 | 118.00 | 120.00 | 114.00 | 116.00 | 351,225,400 | 0 |
| 07-Sep-2021 | 117.00 | 121.00 | 117.00 | 118.00 | 377,966,500 | 0 |
| 06-Sep-2021 | 115.00 | 119.00 | 115.00 | 117.00 | 393,098,700 | 0 |
| 03-Sep-2021 | 107.00 | 119.00 | 107.00 | 115.00 | 168,467,800 | 0 |
| 02-Sep-2021 | 109.00 | 111.00 | 106.00 | 107.00 | 19,025,300 | 0 |
| 01-Sep-2021 | 111.00 | 112.00 | 109.00 | 109.00 | 24,710,700 | 0 |
| 31-Aug-2021 | 110.00 | 112.00 | 109.00 | 110.00 | 17,991,000 | 0 |
| 30-Aug-2021 | 109.00 | 114.00 | 109.00 | 110.00 | 24,187,100 | 0 |
| 27-Aug-2021 | 110.00 | 112.00 | 109.00 | 109.00 | 10,697,300 | 0 |
| 26-Aug-2021 | 113.00 | 114.00 | 110.00 | 110.00 | 18,923,500 | 0 |
| 25-Aug-2021 | 113.00 | 116.00 | 111.00 | 113.00 | 23,183,200 | 0 |
| 24-Aug-2021 | 114.00 | 117.00 | 110.00 | 113.00 | 45,543,800 | 0 |
| 23-Aug-2021 | 109.00 | 115.00 | 108.00 | 114.00 | 59,327,400 | 0 |
| 20-Aug-2021 | 105.00 | 110.00 | 104.00 | 108.00 | 47,548,800 | 0 |
| 19-Aug-2021 | 110.00 | 110.00 | 104.00 | 105.00 | 50,954,800 | 0 |
| 18-Aug-2021 | 114.00 | 115.00 | 108.00 | 109.00 | 49,207,400 | 0 |
| 16-Aug-2021 | 114.00 | 115.00 | 109.00 | 113.00 | 79,685,800 | 0 |
| 13-Aug-2021 | 120.00 | 121.00 | 113.00 | 114.00 | 71,355,500 | 0 |
| 12-Aug-2021 | 124.00 | 125.00 | 118.00 | 119.00 | 59,143,300 | 0 |
| 10-Aug-2021 | 121.00 | 125.00 | 117.00 | 123.00 | 91,261,100 | 0 |
| 09-Aug-2021 | 132.00 | 132.00 | 123.00 | 123.00 | 151,321,600 | 0 |