| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 610.00 | 610.00 | 600.00 | 605.00 | 34,227,200 | 0 |
| 28-Dec-2021 | 610.00 | 620.00 | 605.00 | 605.00 | 20,504,700 | 0 |
| 27-Dec-2021 | 600.00 | 610.00 | 600.00 | 610.00 | 24,182,100 | 0 |
| 24-Dec-2021 | 600.00 | 605.00 | 595.00 | 600.00 | 6,379,700 | 0 |
| 23-Dec-2021 | 590.00 | 600.00 | 585.00 | 595.00 | 23,432,900 | 0 |
| 22-Dec-2021 | 605.00 | 610.00 | 585.00 | 590.00 | 25,723,200 | 0 |
| 21-Dec-2021 | 600.00 | 610.00 | 595.00 | 600.00 | 33,259,000 | 0 |
| 20-Dec-2021 | 585.00 | 610.00 | 585.00 | 595.00 | 63,021,400 | 0 |
| 17-Dec-2021 | 595.00 | 600.00 | 585.00 | 585.00 | 100,585,000 | 0 |
| 16-Dec-2021 | 610.00 | 610.00 | 590.00 | 595.00 | 95,275,400 | 0 |
| 15-Dec-2021 | 610.00 | 610.00 | 600.00 | 605.00 | 35,033,300 | 0 |
| 14-Dec-2021 | 610.00 | 615.00 | 600.00 | 610.00 | 54,647,600 | 0 |
| 13-Dec-2021 | 615.00 | 620.00 | 605.00 | 610.00 | 36,150,700 | 0 |
| 10-Dec-2021 | 615.00 | 620.00 | 610.00 | 610.00 | 29,256,500 | 0 |
| 09-Dec-2021 | 610.00 | 620.00 | 605.00 | 615.00 | 50,391,900 | 0 |
| 08-Dec-2021 | 620.00 | 625.00 | 605.00 | 605.00 | 34,784,000 | 0 |
| 07-Dec-2021 | 615.00 | 620.00 | 610.00 | 615.00 | 33,838,800 | 0 |
| 06-Dec-2021 | 630.00 | 630.00 | 610.00 | 615.00 | 33,430,100 | 0 |
| 03-Dec-2021 | 615.00 | 625.00 | 610.00 | 625.00 | 25,873,800 | 0 |
| 02-Dec-2021 | 610.00 | 620.00 | 605.00 | 615.00 | 60,831,200 | 0 |
| 01-Dec-2021 | 620.00 | 625.00 | 605.00 | 610.00 | 80,910,800 | 0 |
| 30-Nov-2021 | 625.00 | 635.00 | 610.00 | 620.00 | 97,518,000 | 0 |
| 29-Nov-2021 | 600.00 | 625.00 | 595.00 | 625.00 | 77,815,800 | 0 |
| 26-Nov-2021 | 635.00 | 635.00 | 605.00 | 610.00 | 257,154,700 | 0 |
| 25-Nov-2021 | 645.00 | 650.00 | 625.00 | 635.00 | 63,164,500 | 0 |
| 24-Nov-2021 | 655.00 | 660.00 | 640.00 | 645.00 | 27,522,000 | 0 |
| 23-Nov-2021 | 665.00 | 665.00 | 645.00 | 655.00 | 35,959,100 | 0 |
| 22-Nov-2021 | 655.00 | 665.00 | 645.00 | 660.00 | 105,111,900 | 0 |
| 19-Nov-2021 | 650.00 | 660.00 | 640.00 | 650.00 | 110,796,600 | 0 |
| 18-Nov-2021 | 670.00 | 685.00 | 645.00 | 650.00 | 195,725,600 | 0 |
| 17-Nov-2021 | 650.00 | 680.00 | 650.00 | 670.00 | 248,477,200 | 0 |
| 16-Nov-2021 | 645.00 | 660.00 | 640.00 | 650.00 | 101,494,600 | 0 |
| 15-Nov-2021 | 655.00 | 655.00 | 630.00 | 645.00 | 73,635,400 | 0 |
| 12-Nov-2021 | 645.00 | 655.00 | 640.00 | 640.00 | 68,961,300 | 0 |
| 11-Nov-2021 | 635.00 | 655.00 | 635.00 | 640.00 | 127,485,900 | 0 |
| 10-Nov-2021 | 630.00 | 640.00 | 625.00 | 640.00 | 32,705,400 | 0 |
| 09-Nov-2021 | 635.00 | 640.00 | 630.00 | 630.00 | 21,868,600 | 0 |
| 08-Nov-2021 | 625.00 | 635.00 | 625.00 | 635.00 | 23,739,700 | 0 |
| 05-Nov-2021 | 630.00 | 635.00 | 615.00 | 625.00 | 51,549,000 | 0 |
| 04-Nov-2021 | 630.00 | 640.00 | 625.00 | 630.00 | 24,120,400 | 0 |
| 03-Nov-2021 | 625.00 | 640.00 | 625.00 | 625.00 | 47,520,400 | 0 |
| 02-Nov-2021 | 640.00 | 640.00 | 625.00 | 625.00 | 36,349,400 | 0 |
| 01-Nov-2021 | 660.00 | 660.00 | 635.00 | 640.00 | 53,878,700 | 0 |
| 29-Oct-2021 | 640.00 | 660.00 | 635.00 | 650.00 | 156,825,000 | 0 |
| 28-Oct-2021 | 625.00 | 650.00 | 625.00 | 635.00 | 134,415,000 | 0 |
| 27-Oct-2021 | 625.00 | 635.00 | 615.00 | 625.00 | 98,393,500 | 0 |
| 26-Oct-2021 | 615.00 | 635.00 | 615.00 | 620.00 | 84,130,700 | 0 |
| 25-Oct-2021 | 640.00 | 645.00 | 615.00 | 615.00 | 105,300,600 | 0 |
| 22-Oct-2021 | 635.00 | 650.00 | 630.00 | 635.00 | 72,537,700 | 0 |
| 21-Oct-2021 | 655.00 | 655.00 | 625.00 | 645.00 | 124,666,800 | 0 |
| 19-Oct-2021 | 665.00 | 675.00 | 635.00 | 645.00 | 215,497,200 | 0 |
| 18-Oct-2021 | 605.00 | 665.00 | 600.00 | 660.00 | 385,352,300 | 0 |
| 15-Oct-2021 | 610.00 | 620.00 | 600.00 | 600.00 | 71,225,100 | 0 |
| 14-Oct-2021 | 610.00 | 615.00 | 600.00 | 610.00 | 81,479,200 | 0 |
| 13-Oct-2021 | 625.00 | 630.00 | 600.00 | 605.00 | 160,990,500 | 0 |
| 12-Oct-2021 | 595.00 | 630.00 | 585.00 | 620.00 | 387,034,000 | 0 |
| 11-Oct-2021 | 600.00 | 600.00 | 585.00 | 590.00 | 75,460,000 | 0 |
| 08-Oct-2021 | 600.00 | 605.00 | 590.00 | 595.00 | 53,960,600 | 0 |
| 07-Oct-2021 | 595.00 | 610.00 | 590.00 | 595.00 | 119,612,800 | 0 |
| 06-Oct-2021 | 605.00 | 610.00 | 585.00 | 590.00 | 188,193,700 | 0 |
| 05-Oct-2021 | 585.00 | 610.00 | 575.00 | 595.00 | 238,527,800 | 0 |
| 04-Oct-2021 | 590.00 | 600.00 | 580.00 | 585.00 | 63,084,900 | 0 |
| 01-Oct-2021 | 595.00 | 600.00 | 585.00 | 590.00 | 46,653,000 | 0 |
| 30-Sep-2021 | 600.00 | 610.00 | 595.00 | 605.00 | 44,767,400 | 0 |
| 29-Sep-2021 | 605.00 | 610.00 | 595.00 | 600.00 | 53,139,800 | 0 |
| 28-Sep-2021 | 605.00 | 615.00 | 595.00 | 605.00 | 72,907,900 | 0 |
| 27-Sep-2021 | 625.00 | 630.00 | 605.00 | 605.00 | 73,276,400 | 0 |
| 24-Sep-2021 | 630.00 | 635.00 | 615.00 | 620.00 | 137,877,200 | 0 |
| 23-Sep-2021 | 620.00 | 630.00 | 605.00 | 630.00 | 120,609,700 | 0 |
| 22-Sep-2021 | 615.00 | 625.00 | 605.00 | 615.00 | 87,464,400 | 0 |
| 21-Sep-2021 | 590.00 | 620.00 | 585.00 | 615.00 | 231,499,600 | 0 |
| 20-Sep-2021 | 595.00 | 630.00 | 580.00 | 600.00 | 430,963,800 | 0 |
| 17-Sep-2021 | 575.00 | 590.00 | 565.00 | 590.00 | 119,534,800 | 0 |
| 16-Sep-2021 | 580.00 | 585.00 | 570.00 | 575.00 | 54,276,300 | 0 |
| 15-Sep-2021 | 575.00 | 585.00 | 560.00 | 575.00 | 146,703,000 | 0 |
| 14-Sep-2021 | 585.00 | 600.00 | 570.00 | 570.00 | 88,888,600 | 0 |
| 13-Sep-2021 | 585.00 | 590.00 | 580.00 | 585.00 | 29,416,400 | 0 |
| 10-Sep-2021 | 575.00 | 590.00 | 565.00 | 585.00 | 89,304,800 | 0 |
| 09-Sep-2021 | 580.00 | 590.00 | 575.00 | 575.00 | 25,184,600 | 0 |
| 08-Sep-2021 | 595.00 | 600.00 | 575.00 | 580.00 | 47,291,000 | 0 |
| 07-Sep-2021 | 600.00 | 605.00 | 590.00 | 595.00 | 37,523,800 | 0 |
| 06-Sep-2021 | 600.00 | 600.00 | 585.00 | 600.00 | 35,096,700 | 0 |
| 03-Sep-2021 | 575.00 | 605.00 | 575.00 | 590.00 | 70,469,200 | 0 |
| 02-Sep-2021 | 595.00 | 600.00 | 570.00 | 575.00 | 56,582,700 | 0 |
| 01-Sep-2021 | 605.00 | 610.00 | 590.00 | 595.00 | 51,379,000 | 0 |
| 31-Aug-2021 | 595.00 | 610.00 | 575.00 | 605.00 | 93,306,300 | 0 |
| 30-Aug-2021 | 555.00 | 590.00 | 555.00 | 590.00 | 96,889,100 | 0 |
| 27-Aug-2021 | 570.00 | 575.00 | 550.00 | 555.00 | 129,522,600 | 0 |
| 26-Aug-2021 | 585.00 | 590.00 | 570.00 | 575.00 | 50,115,200 | 0 |
| 25-Aug-2021 | 590.00 | 600.00 | 575.00 | 580.00 | 93,048,200 | 0 |
| 24-Aug-2021 | 615.00 | 620.00 | 585.00 | 590.00 | 107,573,300 | 0 |
| 23-Aug-2021 | 610.00 | 620.00 | 605.00 | 605.00 | 83,821,600 | 0 |
| 20-Aug-2021 | 600.00 | 625.00 | 590.00 | 600.00 | 101,242,300 | 0 |
| 19-Aug-2021 | 580.00 | 605.00 | 580.00 | 600.00 | 93,185,000 | 0 |
| 18-Aug-2021 | 635.00 | 640.00 | 595.00 | 595.00 | 124,076,600 | 0 |
| 16-Aug-2021 | 625.00 | 640.00 | 615.00 | 635.00 | 42,727,300 | 0 |
| 13-Aug-2021 | 660.00 | 660.00 | 620.00 | 625.00 | 75,476,900 | 0 |
| 12-Aug-2021 | 640.00 | 665.00 | 625.00 | 655.00 | 141,523,000 | 0 |
| 10-Aug-2021 | 625.00 | 635.00 | 615.00 | 625.00 | 62,614,400 | 0 |
| 09-Aug-2021 | 645.00 | 650.00 | 615.00 | 625.00 | 56,592,400 | 0 |