| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 990.00 | 1,000.00 | 960.00 | 990.00 | 31,900 | 0 |
| 28-Dec-2021 | 985.00 | 990.00 | 955.00 | 990.00 | 30,500 | 0 |
| 27-Dec-2021 | 1,000.00 | 1,020.00 | 960.00 | 985.00 | 65,900 | 0 |
| 24-Dec-2021 | 950.00 | 1,025.00 | 945.00 | 1,000.00 | 47,300 | 0 |
| 23-Dec-2021 | 950.00 | 950.00 | 930.00 | 945.00 | 9,900 | 0 |
| 22-Dec-2021 | 950.00 | 950.00 | 930.00 | 950.00 | 27,300 | 0 |
| 21-Dec-2021 | 925.00 | 950.00 | 925.00 | 950.00 | 33,100 | 0 |
| 20-Dec-2021 | 970.00 | 970.00 | 925.00 | 925.00 | 107,400 | 0 |
| 17-Dec-2021 | 940.00 | 940.00 | 925.00 | 940.00 | 111,200 | 0 |
| 16-Dec-2021 | 970.00 | 970.00 | 940.00 | 940.00 | 51,200 | 0 |
| 15-Dec-2021 | 970.00 | 970.00 | 950.00 | 970.00 | 26,100 | 0 |
| 14-Dec-2021 | 970.00 | 975.00 | 935.00 | 975.00 | 87,600 | 0 |
| 13-Dec-2021 | 970.00 | 975.00 | 945.00 | 975.00 | 151,400 | 0 |
| 10-Dec-2021 | 965.00 | 970.00 | 950.00 | 970.00 | 26,600 | 0 |
| 09-Dec-2021 | 980.00 | 980.00 | 970.00 | 970.00 | 68,100 | 0 |
| 08-Dec-2021 | 980.00 | 980.00 | 955.00 | 975.00 | 133,300 | 0 |
| 07-Dec-2021 | 960.00 | 975.00 | 935.00 | 975.00 | 58,000 | 0 |
| 06-Dec-2021 | 940.00 | 965.00 | 935.00 | 960.00 | 71,800 | 0 |
| 03-Dec-2021 | 980.00 | 980.00 | 940.00 | 965.00 | 84,600 | 0 |
| 02-Dec-2021 | 960.00 | 985.00 | 925.00 | 980.00 | 33,500 | 0 |
| 01-Dec-2021 | 970.00 | 985.00 | 920.00 | 960.00 | 70,100 | 0 |
| 30-Nov-2021 | 955.00 | 985.00 | 935.00 | 970.00 | 39,500 | 0 |
| 29-Nov-2021 | 970.00 | 970.00 | 905.00 | 950.00 | 66,200 | 0 |
| 26-Nov-2021 | 980.00 | 985.00 | 955.00 | 955.00 | 28,000 | 0 |
| 25-Nov-2021 | 975.00 | 985.00 | 965.00 | 980.00 | 92,900 | 0 |
| 24-Nov-2021 | 975.00 | 980.00 | 945.00 | 975.00 | 174,200 | 0 |
| 23-Nov-2021 | 975.00 | 980.00 | 950.00 | 955.00 | 147,800 | 0 |
| 22-Nov-2021 | 985.00 | 1,015.00 | 975.00 | 980.00 | 250,800 | 0 |
| 19-Nov-2021 | 980.00 | 985.00 | 970.00 | 980.00 | 66,100 | 0 |
| 18-Nov-2021 | 980.00 | 1,000.00 | 965.00 | 980.00 | 45,800 | 0 |
| 17-Nov-2021 | 985.00 | 995.00 | 970.00 | 980.00 | 101,200 | 0 |
| 16-Nov-2021 | 975.00 | 990.00 | 975.00 | 985.00 | 72,400 | 0 |
| 15-Nov-2021 | 1,005.00 | 1,005.00 | 975.00 | 975.00 | 136,100 | 0 |
| 12-Nov-2021 | 1,020.00 | 1,025.00 | 990.00 | 1,015.00 | 44,300 | 0 |
| 11-Nov-2021 | 1,030.00 | 1,080.00 | 965.00 | 1,020.00 | 155,500 | 0 |
| 10-Nov-2021 | 1,085.00 | 1,085.00 | 1,000.00 | 1,020.00 | 266,900 | 0 |
| 09-Nov-2021 | 1,090.00 | 1,090.00 | 1,060.00 | 1,075.00 | 193,800 | 0 |
| 08-Nov-2021 | 1,120.00 | 1,145.00 | 1,050.00 | 1,080.00 | 365,400 | 0 |
| 05-Nov-2021 | 995.00 | 1,240.00 | 995.00 | 1,120.00 | 387,700 | 0 |
| 04-Nov-2021 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 156,900 | 0 |
| 03-Nov-2021 | 995.00 | 1,020.00 | 960.00 | 1,015.00 | 264,300 | 0 |
| 02-Nov-2021 | 1,015.00 | 1,025.00 | 980.00 | 995.00 | 339,800 | 0 |
| 01-Nov-2021 | 850.00 | 1,055.00 | 850.00 | 1,005.00 | 1,955,100 | 0 |
| 29-Oct-2021 | 800.00 | 855.00 | 780.00 | 845.00 | 94,000 | 0 |
| 28-Oct-2021 | 820.00 | 845.00 | 815.00 | 815.00 | 27,600 | 0 |
| 27-Oct-2021 | 820.00 | 875.00 | 820.00 | 855.00 | 63,300 | 0 |
| 26-Oct-2021 | 845.00 | 845.00 | 805.00 | 820.00 | 22,400 | 0 |
| 25-Oct-2021 | 875.00 | 875.00 | 815.00 | 845.00 | 103,200 | 0 |
| 22-Oct-2021 | 880.00 | 885.00 | 830.00 | 875.00 | 527,100 | 0 |
| 21-Oct-2021 | 765.00 | 910.00 | 765.00 | 870.00 | 489,200 | 0 |
| 19-Oct-2021 | 755.00 | 760.00 | 745.00 | 745.00 | 48,500 | 0 |
| 18-Oct-2021 | 750.00 | 760.00 | 750.00 | 750.00 | 66,500 | 0 |
| 15-Oct-2021 | 750.00 | 765.00 | 750.00 | 750.00 | 30,000 | 0 |
| 14-Oct-2021 | 750.00 | 770.00 | 745.00 | 750.00 | 189,800 | 0 |
| 13-Oct-2021 | 750.00 | 750.00 | 745.00 | 745.00 | 46,100 | 0 |
| 12-Oct-2021 | 750.00 | 770.00 | 745.00 | 750.00 | 71,900 | 0 |
| 11-Oct-2021 | 755.00 | 760.00 | 750.00 | 750.00 | 74,200 | 0 |
| 08-Oct-2021 | 745.00 | 750.00 | 745.00 | 745.00 | 100,100 | 0 |
| 07-Oct-2021 | 755.00 | 755.00 | 740.00 | 745.00 | 67,600 | 0 |
| 06-Oct-2021 | 740.00 | 775.00 | 735.00 | 755.00 | 401,800 | 0 |
| 05-Oct-2021 | 750.00 | 750.00 | 740.00 | 740.00 | 30,700 | 0 |
| 04-Oct-2021 | 745.00 | 760.00 | 740.00 | 750.00 | 60,600 | 0 |
| 01-Oct-2021 | 735.00 | 760.00 | 725.00 | 740.00 | 226,400 | 0 |
| 30-Sep-2021 | 735.00 | 735.00 | 720.00 | 735.00 | 33,600 | 0 |
| 29-Sep-2021 | 710.00 | 785.00 | 700.00 | 735.00 | 140,400 | 0 |
| 28-Sep-2021 | 695.00 | 700.00 | 695.00 | 700.00 | 18,600 | 0 |
| 27-Sep-2021 | 695.00 | 710.00 | 695.00 | 695.00 | 9,100 | 0 |
| 24-Sep-2021 | 695.00 | 695.00 | 690.00 | 695.00 | 17,100 | 0 |
| 23-Sep-2021 | 700.00 | 700.00 | 695.00 | 695.00 | 35,300 | 0 |
| 22-Sep-2021 | 700.00 | 700.00 | 685.00 | 700.00 | 25,800 | 0 |
| 21-Sep-2021 | 705.00 | 705.00 | 695.00 | 700.00 | 8,100 | 0 |
| 20-Sep-2021 | 685.00 | 685.00 | 680.00 | 685.00 | 26,400 | 0 |
| 17-Sep-2021 | 695.00 | 695.00 | 685.00 | 685.00 | 3,700 | 0 |
| 16-Sep-2021 | 695.00 | 710.00 | 695.00 | 695.00 | 15,800 | 0 |
| 15-Sep-2021 | 700.00 | 700.00 | 695.00 | 695.00 | 16,100 | 0 |
| 14-Sep-2021 | 680.00 | 695.00 | 680.00 | 695.00 | 2,300 | 0 |
| 13-Sep-2021 | 685.00 | 690.00 | 685.00 | 685.00 | 19,800 | 0 |
| 10-Sep-2021 | 685.00 | 690.00 | 685.00 | 690.00 | 28,100 | 0 |
| 09-Sep-2021 | 680.00 | 685.00 | 680.00 | 685.00 | 6,400 | 0 |
| 08-Sep-2021 | 700.00 | 700.00 | 680.00 | 690.00 | 3,700 | 0 |
| 07-Sep-2021 | 700.00 | 700.00 | 700.00 | 700.00 | 2,300 | 0 |
| 06-Sep-2021 | 690.00 | 690.00 | 685.00 | 685.00 | 24,700 | 0 |
| 03-Sep-2021 | 695.00 | 695.00 | 690.00 | 690.00 | 10,000 | 0 |
| 02-Sep-2021 | 700.00 | 700.00 | 680.00 | 700.00 | 17,500 | 0 |
| 01-Sep-2021 | 715.00 | 715.00 | 670.00 | 700.00 | 18,000 | 0 |
| 31-Aug-2021 | 685.00 | 715.00 | 685.00 | 710.00 | 38,100 | 0 |
| 30-Aug-2021 | 695.00 | 705.00 | 685.00 | 685.00 | 12,900 | 0 |
| 27-Aug-2021 | 705.00 | 710.00 | 690.00 | 690.00 | 62,700 | 0 |
| 26-Aug-2021 | 690.00 | 710.00 | 690.00 | 705.00 | 116,100 | 0 |
| 25-Aug-2021 | 675.00 | 675.00 | 675.00 | 675.00 | 2,500 | 0 |
| 24-Aug-2021 | 675.00 | 675.00 | 675.00 | 675.00 | 100 | 0 |
| 23-Aug-2021 | 670.00 | 675.00 | 670.00 | 675.00 | 800 | 0 |
| 20-Aug-2021 | 685.00 | 700.00 | 685.00 | 685.00 | 107,500 | 0 |
| 19-Aug-2021 | 690.00 | 690.00 | 680.00 | 680.00 | 53,700 | 0 |
| 18-Aug-2021 | 690.00 | 700.00 | 680.00 | 690.00 | 67,800 | 0 |
| 16-Aug-2021 | 680.00 | 680.00 | 675.00 | 680.00 | 28,700 | 0 |
| 13-Aug-2021 | 675.00 | 675.00 | 675.00 | 675.00 | 24,000 | 0 |
| 12-Aug-2021 | 680.00 | 690.00 | 680.00 | 685.00 | 13,500 | 0 |
| 10-Aug-2021 | 680.00 | 680.00 | 675.00 | 680.00 | 19,500 | 0 |
| 09-Aug-2021 | 695.00 | 700.00 | 680.00 | 685.00 | 82,000 | 0 |