| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 394.00 | 400.00 | 370.00 | 374.00 | 34,000 | 0 |
| 28-Dec-2021 | 398.00 | 398.00 | 374.00 | 378.00 | 16,900 | 0 |
| 27-Dec-2021 | 364.00 | 396.00 | 364.00 | 396.00 | 9,300 | 0 |
| 24-Dec-2021 | 384.00 | 394.00 | 360.00 | 360.00 | 22,600 | 0 |
| 23-Dec-2021 | 398.00 | 398.00 | 382.00 | 384.00 | 13,900 | 0 |
| 22-Dec-2021 | 392.00 | 398.00 | 374.00 | 398.00 | 14,000 | 0 |
| 21-Dec-2021 | 374.00 | 422.00 | 372.00 | 400.00 | 32,400 | 0 |
| 20-Dec-2021 | 382.00 | 382.00 | 370.00 | 370.00 | 10,800 | 0 |
| 17-Dec-2021 | 382.00 | 400.00 | 378.00 | 382.00 | 17,300 | 0 |
| 16-Dec-2021 | 382.00 | 404.00 | 382.00 | 382.00 | 29,200 | 0 |
| 15-Dec-2021 | 408.00 | 408.00 | 380.00 | 382.00 | 7,300 | 0 |
| 14-Dec-2021 | 396.00 | 414.00 | 394.00 | 408.00 | 18,400 | 0 |
| 13-Dec-2021 | 416.00 | 418.00 | 394.00 | 396.00 | 6,000 | 0 |
| 10-Dec-2021 | 420.00 | 420.00 | 396.00 | 416.00 | 19,000 | 0 |
| 09-Dec-2021 | 376.00 | 424.00 | 376.00 | 424.00 | 18,200 | 0 |
| 08-Dec-2021 | 390.00 | 398.00 | 374.00 | 376.00 | 70,200 | 0 |
| 07-Dec-2021 | 376.00 | 378.00 | 372.00 | 378.00 | 2,300 | 0 |
| 06-Dec-2021 | 390.00 | 390.00 | 390.00 | 390.00 | 4,100 | 0 |
| 03-Dec-2021 | 386.00 | 398.00 | 386.00 | 390.00 | 4,000 | 0 |
| 02-Dec-2021 | 376.00 | 398.00 | 376.00 | 398.00 | 3,400 | 0 |
| 01-Dec-2021 | 400.00 | 400.00 | 376.00 | 376.00 | 21,500 | 0 |
| 30-Nov-2021 | 400.00 | 400.00 | 386.00 | 400.00 | 2,700 | 0 |
| 29-Nov-2021 | 378.00 | 400.00 | 374.00 | 400.00 | 32,700 | 0 |
| 26-Nov-2021 | 390.00 | 390.00 | 384.00 | 384.00 | 54,300 | 0 |
| 25-Nov-2021 | 398.00 | 398.00 | 380.00 | 394.00 | 25,900 | 0 |
| 24-Nov-2021 | 396.00 | 398.00 | 396.00 | 398.00 | 1,800 | 0 |
| 23-Nov-2021 | 410.00 | 410.00 | 408.00 | 408.00 | 500 | 0 |
| 22-Nov-2021 | 400.00 | 410.00 | 400.00 | 410.00 | 10,400 | 0 |
| 19-Nov-2021 | 394.00 | 400.00 | 394.00 | 400.00 | 3,200 | 0 |
| 18-Nov-2021 | 390.00 | 406.00 | 390.00 | 392.00 | 42,800 | 0 |
| 17-Nov-2021 | 400.00 | 400.00 | 390.00 | 390.00 | 61,100 | 0 |
| 16-Nov-2021 | 402.00 | 418.00 | 400.00 | 400.00 | 42,300 | 0 |
| 15-Nov-2021 | 408.00 | 408.00 | 400.00 | 402.00 | 26,000 | 0 |
| 12-Nov-2021 | 418.00 | 418.00 | 408.00 | 408.00 | 2,100 | 0 |
| 11-Nov-2021 | 404.00 | 416.00 | 404.00 | 416.00 | 18,800 | 0 |
| 10-Nov-2021 | 408.00 | 408.00 | 404.00 | 404.00 | 7,400 | 0 |
| 09-Nov-2021 | 408.00 | 410.00 | 406.00 | 408.00 | 13,100 | 0 |
| 08-Nov-2021 | 406.00 | 420.00 | 406.00 | 408.00 | 7,000 | 0 |
| 05-Nov-2021 | 406.00 | 410.00 | 406.00 | 406.00 | 17,300 | 0 |
| 04-Nov-2021 | 410.00 | 438.00 | 400.00 | 406.00 | 74,700 | 0 |
| 03-Nov-2021 | 420.00 | 424.00 | 410.00 | 410.00 | 3,000 | 0 |
| 02-Nov-2021 | 408.00 | 428.00 | 406.00 | 420.00 | 18,000 | 0 |
| 01-Nov-2021 | 406.00 | 412.00 | 402.00 | 406.00 | 11,200 | 0 |
| 29-Oct-2021 | 418.00 | 418.00 | 404.00 | 404.00 | 6,000 | 0 |
| 28-Oct-2021 | 420.00 | 420.00 | 406.00 | 420.00 | 19,200 | 0 |
| 27-Oct-2021 | 416.00 | 432.00 | 416.00 | 418.00 | 5,800 | 0 |
| 26-Oct-2021 | 422.00 | 428.00 | 412.00 | 416.00 | 17,800 | 0 |
| 25-Oct-2021 | 410.00 | 422.00 | 410.00 | 422.00 | 4,200 | 0 |
| 22-Oct-2021 | 428.00 | 428.00 | 408.00 | 410.00 | 26,200 | 0 |
| 21-Oct-2021 | 416.00 | 430.00 | 406.00 | 428.00 | 13,400 | 0 |
| 19-Oct-2021 | 438.00 | 438.00 | 410.00 | 416.00 | 19,200 | 0 |
| 18-Oct-2021 | 450.00 | 458.00 | 420.00 | 438.00 | 15,600 | 0 |
| 15-Oct-2021 | 424.00 | 480.00 | 408.00 | 450.00 | 32,500 | 0 |
| 14-Oct-2021 | 408.00 | 426.00 | 402.00 | 426.00 | 34,800 | 0 |
| 13-Oct-2021 | 412.00 | 438.00 | 406.00 | 408.00 | 26,200 | 0 |
| 12-Oct-2021 | 418.00 | 420.00 | 412.00 | 412.00 | 6,300 | 0 |
| 11-Oct-2021 | 420.00 | 420.00 | 412.00 | 418.00 | 16,700 | 0 |
| 08-Oct-2021 | 420.00 | 420.00 | 412.00 | 420.00 | 3,800 | 0 |
| 07-Oct-2021 | 420.00 | 420.00 | 420.00 | 420.00 | 1,400 | 0 |
| 06-Oct-2021 | 422.00 | 432.00 | 400.00 | 408.00 | 19,700 | 0 |
| 05-Oct-2021 | 442.00 | 446.00 | 422.00 | 422.00 | 21,000 | 0 |
| 04-Oct-2021 | 424.00 | 444.00 | 424.00 | 442.00 | 4,600 | 0 |
| 01-Oct-2021 | 438.00 | 438.00 | 424.00 | 424.00 | 5,300 | 0 |
| 30-Sep-2021 | 436.00 | 440.00 | 420.00 | 438.00 | 25,900 | 0 |
| 29-Sep-2021 | 422.00 | 436.00 | 422.00 | 436.00 | 39,400 | 0 |
| 28-Sep-2021 | 424.00 | 426.00 | 412.00 | 422.00 | 21,400 | 0 |
| 27-Sep-2021 | 440.00 | 440.00 | 420.00 | 424.00 | 18,600 | 0 |
| 24-Sep-2021 | 440.00 | 440.00 | 430.00 | 430.00 | 6,600 | 0 |
| 23-Sep-2021 | 440.00 | 446.00 | 432.00 | 440.00 | 15,600 | 0 |
| 22-Sep-2021 | 440.00 | 440.00 | 430.00 | 440.00 | 4,400 | 0 |
| 21-Sep-2021 | 438.00 | 448.00 | 430.00 | 440.00 | 3,500 | 0 |
| 20-Sep-2021 | 438.00 | 438.00 | 416.00 | 438.00 | 29,200 | 0 |
| 17-Sep-2021 | 448.00 | 448.00 | 438.00 | 440.00 | 20,100 | 0 |
| 16-Sep-2021 | 462.00 | 466.00 | 448.00 | 448.00 | 58,500 | 0 |
| 15-Sep-2021 | 452.00 | 470.00 | 450.00 | 462.00 | 40,100 | 0 |
| 14-Sep-2021 | 436.00 | 488.00 | 436.00 | 452.00 | 55,500 | 0 |
| 13-Sep-2021 | 432.00 | 436.00 | 428.00 | 436.00 | 1,600 | 0 |
| 10-Sep-2021 | 428.00 | 446.00 | 426.00 | 434.00 | 90,500 | 0 |
| 09-Sep-2021 | 426.00 | 436.00 | 426.00 | 430.00 | 81,600 | 0 |
| 08-Sep-2021 | 428.00 | 442.00 | 426.00 | 426.00 | 19,900 | 0 |
| 07-Sep-2021 | 430.00 | 438.00 | 428.00 | 428.00 | 29,800 | 0 |
| 06-Sep-2021 | 428.00 | 440.00 | 424.00 | 426.00 | 40,800 | 0 |
| 03-Sep-2021 | 426.00 | 430.00 | 420.00 | 428.00 | 12,000 | 0 |
| 02-Sep-2021 | 456.00 | 456.00 | 426.00 | 426.00 | 47,100 | 0 |
| 01-Sep-2021 | 436.00 | 458.00 | 436.00 | 456.00 | 38,300 | 0 |
| 31-Aug-2021 | 430.00 | 436.00 | 406.00 | 436.00 | 33,600 | 0 |
| 30-Aug-2021 | 444.00 | 444.00 | 430.00 | 430.00 | 18,300 | 0 |
| 27-Aug-2021 | 432.00 | 444.00 | 432.00 | 444.00 | 13,800 | 0 |
| 26-Aug-2021 | 434.00 | 434.00 | 420.00 | 432.00 | 35,700 | 0 |
| 25-Aug-2021 | 458.00 | 458.00 | 436.00 | 450.00 | 87,800 | 0 |
| 24-Aug-2021 | 428.00 | 484.00 | 428.00 | 450.00 | 161,600 | 0 |
| 23-Aug-2021 | 456.00 | 456.00 | 426.00 | 428.00 | 303,400 | 0 |
| 20-Aug-2021 | 466.00 | 466.00 | 456.00 | 456.00 | 131,300 | 0 |
| 19-Aug-2021 | 520.00 | 525.00 | 490.00 | 490.00 | 390,700 | 0 |
| 18-Aug-2021 | 510.00 | 600.00 | 500.00 | 525.00 | 1,325,800 | 0 |
| 16-Aug-2021 | 466.00 | 575.00 | 466.00 | 500.00 | 771,500 | 0 |
| 13-Aug-2021 | 434.00 | 466.00 | 432.00 | 466.00 | 121,800 | 0 |
| 12-Aug-2021 | 460.00 | 460.00 | 430.00 | 434.00 | 106,800 | 0 |
| 10-Aug-2021 | 416.00 | 450.00 | 410.00 | 450.00 | 64,600 | 0 |
| 09-Aug-2021 | 418.00 | 432.00 | 404.00 | 412.00 | 76,400 | 0 |