| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 158.00 | 172.00 | 147.00 | 147.00 | 115,773,700 | 0 |
| 28-Dec-2021 | 117.00 | 157.00 | 116.00 | 157.00 | 177,135,800 | 0 |
| 27-Dec-2021 | 116.00 | 125.00 | 112.00 | 117.00 | 27,026,300 | 0 |
| 24-Dec-2021 | 122.00 | 123.00 | 115.00 | 116.00 | 7,329,100 | 0 |
| 23-Dec-2021 | 114.00 | 142.00 | 110.00 | 121.00 | 113,197,300 | 0 |
| 22-Dec-2021 | 115.00 | 117.00 | 110.00 | 114.00 | 18,812,600 | 0 |
| 21-Dec-2021 | 113.00 | 121.00 | 108.00 | 113.00 | 45,192,800 | 0 |
| 20-Dec-2021 | 121.00 | 121.00 | 110.00 | 112.00 | 30,109,100 | 0 |
| 17-Dec-2021 | 100.00 | 132.00 | 100.00 | 118.00 | 134,674,100 | 0 |
| 16-Dec-2021 | 97.00 | 109.00 | 97.00 | 98.00 | 36,572,000 | 0 |
| 15-Dec-2021 | 99.00 | 104.00 | 97.00 | 97.00 | 19,476,100 | 0 |
| 14-Dec-2021 | 97.00 | 103.00 | 95.00 | 97.00 | 21,238,300 | 0 |
| 13-Dec-2021 | 98.00 | 98.00 | 95.00 | 95.00 | 3,697,400 | 0 |
| 10-Dec-2021 | 99.00 | 102.00 | 96.00 | 99.00 | 13,308,900 | 0 |
| 09-Dec-2021 | 98.00 | 99.00 | 96.00 | 98.00 | 1,479,100 | 0 |
| 08-Dec-2021 | 98.00 | 99.00 | 96.00 | 98.00 | 402,200 | 0 |
| 07-Dec-2021 | 99.00 | 102.00 | 97.00 | 98.00 | 3,047,900 | 0 |
| 06-Dec-2021 | 102.00 | 103.00 | 97.00 | 99.00 | 5,317,300 | 0 |
| 03-Dec-2021 | 101.00 | 105.00 | 96.00 | 102.00 | 7,069,200 | 0 |
| 02-Dec-2021 | 105.00 | 105.00 | 101.00 | 103.00 | 5,927,000 | 0 |
| 01-Dec-2021 | 101.00 | 106.00 | 100.00 | 103.00 | 8,428,700 | 0 |
| 30-Nov-2021 | 103.00 | 106.00 | 101.00 | 102.00 | 7,635,500 | 0 |
| 29-Nov-2021 | 105.00 | 107.00 | 100.00 | 103.00 | 8,191,100 | 0 |
| 26-Nov-2021 | 107.00 | 107.00 | 102.00 | 105.00 | 13,619,200 | 0 |
| 25-Nov-2021 | 105.00 | 108.00 | 103.00 | 104.00 | 10,201,400 | 0 |
| 24-Nov-2021 | 102.00 | 109.00 | 100.00 | 105.00 | 34,971,400 | 0 |
| 23-Nov-2021 | 102.00 | 108.00 | 99.00 | 102.00 | 10,426,800 | 0 |
| 22-Nov-2021 | 108.00 | 113.00 | 101.00 | 101.00 | 19,699,300 | 0 |
| 19-Nov-2021 | 99.00 | 108.00 | 99.00 | 108.00 | 27,899,000 | 0 |
| 18-Nov-2021 | 95.00 | 106.00 | 95.00 | 99.00 | 13,982,200 | 0 |
| 17-Nov-2021 | 96.00 | 106.00 | 96.00 | 102.00 | 5,931,800 | 0 |
| 16-Nov-2021 | 95.00 | 108.00 | 95.00 | 103.00 | 8,652,700 | 0 |
| 15-Nov-2021 | 107.00 | 108.00 | 99.00 | 102.00 | 9,466,900 | 0 |
| 12-Nov-2021 | 106.00 | 109.00 | 104.00 | 106.00 | 11,065,500 | 0 |
| 11-Nov-2021 | 106.00 | 110.00 | 105.00 | 106.00 | 11,618,600 | 0 |
| 10-Nov-2021 | 104.00 | 107.00 | 102.00 | 105.00 | 13,661,800 | 0 |
| 09-Nov-2021 | 101.00 | 116.00 | 98.00 | 104.00 | 59,182,100 | 0 |
| 08-Nov-2021 | 103.00 | 103.00 | 101.00 | 102.00 | 1,709,000 | 0 |
| 05-Nov-2021 | 103.00 | 106.00 | 102.00 | 103.00 | 8,085,800 | 0 |
| 04-Nov-2021 | 107.00 | 107.00 | 101.00 | 103.00 | 12,805,500 | 0 |
| 03-Nov-2021 | 101.00 | 108.00 | 101.00 | 105.00 | 10,281,500 | 0 |
| 02-Nov-2021 | 104.00 | 108.00 | 100.00 | 101.00 | 18,253,900 | 0 |
| 01-Nov-2021 | 93.00 | 117.00 | 91.00 | 104.00 | 75,457,000 | 0 |
| 29-Oct-2021 | 92.00 | 100.00 | 92.00 | 93.00 | 19,876,000 | 0 |
| 28-Oct-2021 | 92.00 | 94.00 | 91.00 | 92.00 | 735,900 | 0 |
| 27-Oct-2021 | 94.00 | 94.00 | 90.00 | 92.00 | 1,863,600 | 0 |
| 26-Oct-2021 | 92.00 | 95.00 | 91.00 | 95.00 | 1,970,100 | 0 |
| 25-Oct-2021 | 91.00 | 92.00 | 90.00 | 91.00 | 415,400 | 0 |
| 22-Oct-2021 | 96.00 | 96.00 | 90.00 | 91.00 | 464,800 | 0 |
| 21-Oct-2021 | 90.00 | 92.00 | 89.00 | 90.00 | 770,400 | 0 |
| 19-Oct-2021 | 93.00 | 95.00 | 90.00 | 91.00 | 2,128,100 | 0 |
| 18-Oct-2021 | 93.00 | 93.00 | 89.00 | 93.00 | 1,128,600 | 0 |
| 15-Oct-2021 | 92.00 | 92.00 | 89.00 | 89.00 | 587,500 | 0 |
| 14-Oct-2021 | 88.00 | 93.00 | 88.00 | 89.00 | 2,201,600 | 0 |
| 13-Oct-2021 | 90.00 | 92.00 | 88.00 | 88.00 | 2,847,100 | 0 |
| 12-Oct-2021 | 90.00 | 93.00 | 90.00 | 90.00 | 1,750,200 | 0 |
| 11-Oct-2021 | 94.00 | 94.00 | 90.00 | 90.00 | 1,760,100 | 0 |
| 08-Oct-2021 | 99.00 | 99.00 | 92.00 | 94.00 | 1,870,800 | 0 |
| 07-Oct-2021 | 92.00 | 97.00 | 91.00 | 94.00 | 4,068,300 | 0 |
| 06-Oct-2021 | 93.00 | 93.00 | 91.00 | 91.00 | 770,400 | 0 |
| 05-Oct-2021 | 92.00 | 94.00 | 91.00 | 92.00 | 1,166,300 | 0 |
| 04-Oct-2021 | 95.00 | 95.00 | 91.00 | 92.00 | 1,156,000 | 0 |
| 01-Oct-2021 | 91.00 | 95.00 | 89.00 | 94.00 | 3,346,800 | 0 |
| 30-Sep-2021 | 92.00 | 94.00 | 91.00 | 91.00 | 904,100 | 0 |
| 29-Sep-2021 | 93.00 | 95.00 | 89.00 | 92.00 | 1,988,500 | 0 |
| 28-Sep-2021 | 96.00 | 97.00 | 93.00 | 93.00 | 1,751,500 | 0 |
| 27-Sep-2021 | 98.00 | 100.00 | 94.00 | 96.00 | 3,219,400 | 0 |
| 24-Sep-2021 | 100.00 | 104.00 | 98.00 | 98.00 | 5,825,700 | 0 |
| 23-Sep-2021 | 99.00 | 107.00 | 98.00 | 100.00 | 15,706,400 | 0 |
| 22-Sep-2021 | 98.00 | 101.00 | 97.00 | 99.00 | 5,232,300 | 0 |
| 21-Sep-2021 | 96.00 | 103.00 | 96.00 | 98.00 | 13,532,500 | 0 |
| 20-Sep-2021 | 95.00 | 101.00 | 94.00 | 96.00 | 5,854,500 | 0 |
| 17-Sep-2021 | 98.00 | 98.00 | 93.00 | 94.00 | 3,671,000 | 0 |
| 16-Sep-2021 | 100.00 | 101.00 | 96.00 | 98.00 | 2,830,200 | 0 |
| 15-Sep-2021 | 95.00 | 104.00 | 95.00 | 99.00 | 22,394,200 | 0 |
| 14-Sep-2021 | 95.00 | 98.00 | 93.00 | 95.00 | 5,164,900 | 0 |
| 13-Sep-2021 | 95.00 | 97.00 | 94.00 | 94.00 | 1,876,600 | 0 |
| 10-Sep-2021 | 96.00 | 97.00 | 94.00 | 95.00 | 992,700 | 0 |
| 09-Sep-2021 | 99.00 | 99.00 | 96.00 | 96.00 | 1,827,400 | 0 |
| 08-Sep-2021 | 95.00 | 101.00 | 95.00 | 98.00 | 5,520,200 | 0 |
| 07-Sep-2021 | 95.00 | 103.00 | 95.00 | 95.00 | 8,770,800 | 0 |
| 06-Sep-2021 | 97.00 | 99.00 | 94.00 | 95.00 | 2,776,100 | 0 |
| 03-Sep-2021 | 104.00 | 104.00 | 97.00 | 97.00 | 5,074,100 | 0 |
| 02-Sep-2021 | 101.00 | 107.00 | 100.00 | 102.00 | 8,423,900 | 0 |
| 01-Sep-2021 | 97.00 | 113.00 | 95.00 | 100.00 | 38,791,500 | 0 |
| 31-Aug-2021 | 94.00 | 100.00 | 93.00 | 97.00 | 11,040,400 | 0 |
| 30-Aug-2021 | 95.00 | 104.00 | 92.00 | 93.00 | 23,658,800 | 0 |
| 27-Aug-2021 | 100.00 | 102.00 | 93.00 | 93.00 | 9,840,300 | 0 |
| 26-Aug-2021 | 88.00 | 104.00 | 88.00 | 99.00 | 19,623,700 | 0 |
| 25-Aug-2021 | 94.00 | 98.00 | 85.00 | 88.00 | 7,734,700 | 0 |
| 24-Aug-2021 | 87.00 | 108.00 | 84.00 | 87.00 | 34,582,300 | 0 |
| 23-Aug-2021 | 84.00 | 92.00 | 79.00 | 84.00 | 4,753,800 | 0 |
| 20-Aug-2021 | 81.00 | 90.00 | 77.00 | 83.00 | 3,257,600 | 0 |
| 19-Aug-2021 | 84.00 | 100.00 | 79.00 | 81.00 | 19,192,000 | 0 |
| 18-Aug-2021 | 91.00 | 93.00 | 84.00 | 84.00 | 1,400,600 | 0 |
| 16-Aug-2021 | 76.00 | 102.00 | 75.00 | 90.00 | 29,222,400 | 0 |
| 13-Aug-2021 | 81.00 | 85.00 | 76.00 | 76.00 | 973,300 | 0 |
| 12-Aug-2021 | 86.00 | 95.00 | 80.00 | 80.00 | 3,906,100 | 0 |
| 10-Aug-2021 | 92.00 | 92.00 | 86.00 | 86.00 | 1,408,800 | 0 |
| 09-Aug-2021 | 98.00 | 98.00 | 92.00 | 92.00 | 1,827,500 | 0 |