| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 730.00 | 760.00 | 680.00 | 680.00 | 192,500 | 0 |
| 28-Dec-2021 | 790.00 | 790.00 | 730.00 | 730.00 | 294,600 | 0 |
| 27-Dec-2021 | 790.00 | 825.00 | 770.00 | 780.00 | 346,700 | 0 |
| 24-Dec-2021 | 800.00 | 800.00 | 755.00 | 790.00 | 174,000 | 0 |
| 23-Dec-2021 | 820.00 | 840.00 | 780.00 | 800.00 | 549,000 | 0 |
| 22-Dec-2021 | 755.00 | 860.00 | 755.00 | 810.00 | 1,489,600 | 0 |
| 21-Dec-2021 | 830.00 | 900.00 | 755.00 | 760.00 | 1,639,200 | 0 |
| 20-Dec-2021 | 740.00 | 810.00 | 740.00 | 810.00 | 1,014,600 | 0 |
| 17-Dec-2021 | 520.00 | 650.00 | 510.00 | 650.00 | 1,104,000 | 0 |
| 16-Dec-2021 | 515.00 | 525.00 | 515.00 | 520.00 | 3,800 | 0 |
| 15-Dec-2021 | 520.00 | 525.00 | 515.00 | 520.00 | 8,800 | 0 |
| 14-Dec-2021 | 530.00 | 540.00 | 520.00 | 520.00 | 27,900 | 0 |
| 13-Dec-2021 | 540.00 | 545.00 | 530.00 | 535.00 | 19,100 | 0 |
| 10-Dec-2021 | 535.00 | 585.00 | 525.00 | 530.00 | 152,700 | 0 |
| 09-Dec-2021 | 520.00 | 540.00 | 515.00 | 525.00 | 71,600 | 0 |
| 08-Dec-2021 | 520.00 | 520.00 | 515.00 | 520.00 | 12,000 | 0 |
| 07-Dec-2021 | 520.00 | 520.00 | 515.00 | 520.00 | 12,200 | 0 |
| 06-Dec-2021 | 525.00 | 525.00 | 520.00 | 520.00 | 21,500 | 0 |
| 03-Dec-2021 | 530.00 | 545.00 | 520.00 | 530.00 | 44,300 | 0 |
| 02-Dec-2021 | 555.00 | 555.00 | 530.00 | 530.00 | 27,700 | 0 |
| 01-Dec-2021 | 530.00 | 555.00 | 525.00 | 555.00 | 34,200 | 0 |
| 30-Nov-2021 | 530.00 | 545.00 | 530.00 | 535.00 | 17,700 | 0 |
| 29-Nov-2021 | 540.00 | 540.00 | 530.00 | 530.00 | 26,400 | 0 |
| 26-Nov-2021 | 550.00 | 550.00 | 535.00 | 535.00 | 17,400 | 0 |
| 25-Nov-2021 | 550.00 | 555.00 | 535.00 | 550.00 | 42,200 | 0 |
| 24-Nov-2021 | 540.00 | 560.00 | 540.00 | 555.00 | 18,300 | 0 |
| 23-Nov-2021 | 555.00 | 555.00 | 540.00 | 540.00 | 35,900 | 0 |
| 22-Nov-2021 | 550.00 | 560.00 | 540.00 | 550.00 | 3,400 | 0 |
| 19-Nov-2021 | 550.00 | 560.00 | 550.00 | 550.00 | 16,500 | 0 |
| 18-Nov-2021 | 565.00 | 565.00 | 545.00 | 550.00 | 24,800 | 0 |
| 17-Nov-2021 | 565.00 | 570.00 | 550.00 | 565.00 | 27,300 | 0 |
| 16-Nov-2021 | 555.00 | 575.00 | 555.00 | 570.00 | 15,300 | 0 |
| 15-Nov-2021 | 575.00 | 575.00 | 540.00 | 565.00 | 70,400 | 0 |
| 12-Nov-2021 | 555.00 | 580.00 | 555.00 | 575.00 | 6,300 | 0 |
| 11-Nov-2021 | 550.00 | 595.00 | 540.00 | 565.00 | 46,200 | 0 |
| 10-Nov-2021 | 540.00 | 560.00 | 540.00 | 555.00 | 20,200 | 0 |
| 09-Nov-2021 | 550.00 | 550.00 | 530.00 | 535.00 | 43,100 | 0 |
| 08-Nov-2021 | 540.00 | 555.00 | 535.00 | 555.00 | 8,300 | 0 |
| 05-Nov-2021 | 550.00 | 560.00 | 540.00 | 550.00 | 18,200 | 0 |
| 04-Nov-2021 | 535.00 | 555.00 | 535.00 | 550.00 | 25,000 | 0 |
| 03-Nov-2021 | 545.00 | 550.00 | 530.00 | 535.00 | 31,200 | 0 |
| 02-Nov-2021 | 570.00 | 570.00 | 545.00 | 550.00 | 16,300 | 0 |
| 01-Nov-2021 | 555.00 | 575.00 | 530.00 | 560.00 | 22,500 | 0 |
| 29-Oct-2021 | 540.00 | 555.00 | 540.00 | 555.00 | 21,000 | 0 |
| 28-Oct-2021 | 580.00 | 580.00 | 550.00 | 550.00 | 15,800 | 0 |
| 27-Oct-2021 | 590.00 | 590.00 | 575.00 | 580.00 | 10,800 | 0 |
| 26-Oct-2021 | 590.00 | 595.00 | 570.00 | 590.00 | 33,500 | 0 |
| 25-Oct-2021 | 575.00 | 600.00 | 570.00 | 590.00 | 106,900 | 0 |
| 22-Oct-2021 | 560.00 | 600.00 | 540.00 | 570.00 | 87,100 | 0 |
| 21-Oct-2021 | 555.00 | 560.00 | 550.00 | 560.00 | 19,800 | 0 |
| 19-Oct-2021 | 555.00 | 595.00 | 530.00 | 550.00 | 57,200 | 0 |
| 18-Oct-2021 | 545.00 | 560.00 | 545.00 | 550.00 | 24,000 | 0 |
| 15-Oct-2021 | 600.00 | 600.00 | 540.00 | 545.00 | 26,800 | 0 |
| 14-Oct-2021 | 545.00 | 550.00 | 545.00 | 550.00 | 37,400 | 0 |
| 13-Oct-2021 | 550.00 | 550.00 | 535.00 | 540.00 | 7,100 | 0 |
| 12-Oct-2021 | 550.00 | 560.00 | 535.00 | 550.00 | 47,700 | 0 |
| 11-Oct-2021 | 545.00 | 555.00 | 535.00 | 545.00 | 28,200 | 0 |
| 08-Oct-2021 | 560.00 | 560.00 | 535.00 | 535.00 | 40,500 | 0 |
| 07-Oct-2021 | 550.00 | 560.00 | 545.00 | 545.00 | 10,800 | 0 |
| 06-Oct-2021 | 560.00 | 565.00 | 530.00 | 545.00 | 68,600 | 0 |
| 05-Oct-2021 | 540.00 | 550.00 | 540.00 | 540.00 | 25,500 | 0 |
| 04-Oct-2021 | 560.00 | 565.00 | 535.00 | 540.00 | 23,600 | 0 |
| 01-Oct-2021 | 545.00 | 585.00 | 535.00 | 540.00 | 10,000 | 0 |
| 30-Sep-2021 | 560.00 | 565.00 | 530.00 | 540.00 | 77,400 | 0 |
| 29-Sep-2021 | 545.00 | 610.00 | 535.00 | 555.00 | 30,800 | 0 |
| 28-Sep-2021 | 545.00 | 570.00 | 540.00 | 545.00 | 66,800 | 0 |
| 27-Sep-2021 | 540.00 | 610.00 | 535.00 | 550.00 | 227,100 | 0 |
| 24-Sep-2021 | 530.00 | 540.00 | 530.00 | 530.00 | 11,700 | 0 |
| 23-Sep-2021 | 545.00 | 545.00 | 525.00 | 540.00 | 41,800 | 0 |
| 22-Sep-2021 | 530.00 | 540.00 | 530.00 | 530.00 | 17,300 | 0 |
| 21-Sep-2021 | 530.00 | 540.00 | 530.00 | 530.00 | 31,600 | 0 |
| 20-Sep-2021 | 545.00 | 545.00 | 525.00 | 540.00 | 26,900 | 0 |
| 17-Sep-2021 | 545.00 | 550.00 | 535.00 | 545.00 | 60,800 | 0 |
| 16-Sep-2021 | 545.00 | 545.00 | 535.00 | 545.00 | 29,000 | 0 |
| 15-Sep-2021 | 540.00 | 545.00 | 535.00 | 540.00 | 28,700 | 0 |
| 14-Sep-2021 | 540.00 | 550.00 | 535.00 | 535.00 | 40,000 | 0 |
| 13-Sep-2021 | 535.00 | 560.00 | 535.00 | 540.00 | 8,400 | 0 |
| 10-Sep-2021 | 540.00 | 540.00 | 535.00 | 540.00 | 30,300 | 0 |
| 09-Sep-2021 | 550.00 | 560.00 | 540.00 | 540.00 | 18,600 | 0 |
| 08-Sep-2021 | 565.00 | 565.00 | 545.00 | 550.00 | 14,800 | 0 |
| 07-Sep-2021 | 550.00 | 630.00 | 540.00 | 560.00 | 89,500 | 0 |
| 06-Sep-2021 | 550.00 | 560.00 | 540.00 | 550.00 | 22,800 | 0 |
| 03-Sep-2021 | 550.00 | 550.00 | 540.00 | 550.00 | 17,500 | 0 |
| 02-Sep-2021 | 535.00 | 550.00 | 535.00 | 550.00 | 18,300 | 0 |
| 01-Sep-2021 | 530.00 | 555.00 | 530.00 | 555.00 | 42,900 | 0 |
| 31-Aug-2021 | 560.00 | 560.00 | 525.00 | 530.00 | 30,200 | 0 |
| 30-Aug-2021 | 535.00 | 550.00 | 520.00 | 550.00 | 43,800 | 0 |
| 27-Aug-2021 | 560.00 | 575.00 | 535.00 | 535.00 | 51,700 | 0 |
| 26-Aug-2021 | 555.00 | 590.00 | 555.00 | 560.00 | 29,300 | 0 |
| 25-Aug-2021 | 565.00 | 595.00 | 555.00 | 555.00 | 17,000 | 0 |
| 24-Aug-2021 | 565.00 | 575.00 | 555.00 | 565.00 | 14,600 | 0 |
| 23-Aug-2021 | 550.00 | 600.00 | 550.00 | 565.00 | 29,300 | 0 |
| 20-Aug-2021 | 530.00 | 565.00 | 530.00 | 535.00 | 29,800 | 0 |
| 19-Aug-2021 | 535.00 | 565.00 | 525.00 | 530.00 | 9,700 | 0 |
| 18-Aug-2021 | 535.00 | 590.00 | 525.00 | 525.00 | 55,300 | 0 |
| 16-Aug-2021 | 575.00 | 575.00 | 535.00 | 560.00 | 32,800 | 0 |
| 13-Aug-2021 | 550.00 | 600.00 | 550.00 | 575.00 | 76,000 | 0 |
| 12-Aug-2021 | 540.00 | 550.00 | 535.00 | 550.00 | 68,900 | 0 |
| 10-Aug-2021 | 555.00 | 560.00 | 530.00 | 535.00 | 35,700 | 0 |
| 09-Aug-2021 | 585.00 | 595.00 | 550.00 | 555.00 | 159,800 | 0 |