| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 91.00 | 103.00 | 90.00 | 95.00 | 152,871,100 | 0 |
| 28-Dec-2021 | 92.00 | 93.00 | 90.00 | 91.00 | 12,272,700 | 0 |
| 27-Dec-2021 | 91.00 | 93.00 | 91.00 | 92.00 | 10,300,700 | 0 |
| 24-Dec-2021 | 91.00 | 92.00 | 89.00 | 91.00 | 12,930,000 | 0 |
| 23-Dec-2021 | 92.00 | 92.00 | 90.00 | 92.00 | 6,210,000 | 0 |
| 22-Dec-2021 | 94.00 | 95.00 | 91.00 | 92.00 | 35,650,800 | 0 |
| 21-Dec-2021 | 92.00 | 94.00 | 92.00 | 94.00 | 6,936,600 | 0 |
| 20-Dec-2021 | 93.00 | 93.00 | 91.00 | 93.00 | 6,422,900 | 0 |
| 17-Dec-2021 | 95.00 | 95.00 | 92.00 | 93.00 | 7,193,500 | 0 |
| 16-Dec-2021 | 94.00 | 95.00 | 92.00 | 95.00 | 12,384,600 | 0 |
| 15-Dec-2021 | 96.00 | 96.00 | 92.00 | 94.00 | 14,900,100 | 0 |
| 14-Dec-2021 | 97.00 | 98.00 | 95.00 | 96.00 | 6,200,000 | 0 |
| 13-Dec-2021 | 97.00 | 98.00 | 95.00 | 97.00 | 14,298,700 | 0 |
| 10-Dec-2021 | 98.00 | 99.00 | 95.00 | 97.00 | 26,802,600 | 0 |
| 09-Dec-2021 | 92.00 | 99.00 | 91.00 | 98.00 | 64,797,300 | 0 |
| 08-Dec-2021 | 92.00 | 93.00 | 91.00 | 92.00 | 9,224,100 | 0 |
| 07-Dec-2021 | 94.00 | 95.00 | 91.00 | 92.00 | 26,340,900 | 0 |
| 06-Dec-2021 | 95.00 | 96.00 | 92.00 | 93.00 | 19,112,700 | 0 |
| 03-Dec-2021 | 92.00 | 96.00 | 90.00 | 95.00 | 202,085,600 | 0 |
| 02-Dec-2021 | 91.00 | 92.00 | 88.00 | 92.00 | 19,668,200 | 0 |
| 01-Dec-2021 | 93.00 | 94.00 | 88.00 | 91.00 | 27,881,100 | 0 |
| 30-Nov-2021 | 93.00 | 97.00 | 91.00 | 93.00 | 32,730,800 | 0 |
| 29-Nov-2021 | 96.00 | 96.00 | 92.00 | 93.00 | 25,673,900 | 0 |
| 26-Nov-2021 | 97.00 | 97.00 | 94.00 | 96.00 | 26,639,900 | 0 |
| 25-Nov-2021 | 98.00 | 99.00 | 96.00 | 97.00 | 26,965,600 | 0 |
| 24-Nov-2021 | 99.00 | 99.00 | 96.00 | 98.00 | 24,396,900 | 0 |
| 23-Nov-2021 | 99.00 | 99.00 | 97.00 | 99.00 | 10,324,800 | 0 |
| 22-Nov-2021 | 100.00 | 100.00 | 98.00 | 99.00 | 21,225,700 | 0 |
| 19-Nov-2021 | 99.00 | 100.00 | 97.00 | 100.00 | 29,804,300 | 0 |
| 18-Nov-2021 | 100.00 | 100.00 | 98.00 | 99.00 | 25,858,400 | 0 |
| 17-Nov-2021 | 100.00 | 100.00 | 99.00 | 100.00 | 12,023,800 | 0 |
| 16-Nov-2021 | 101.00 | 101.00 | 99.00 | 100.00 | 21,543,700 | 0 |
| 15-Nov-2021 | 101.00 | 101.00 | 100.00 | 101.00 | 8,061,200 | 0 |
| 12-Nov-2021 | 101.00 | 102.00 | 100.00 | 101.00 | 21,098,700 | 0 |
| 11-Nov-2021 | 102.00 | 102.00 | 100.00 | 101.00 | 13,408,200 | 0 |
| 10-Nov-2021 | 102.00 | 102.00 | 101.00 | 102.00 | 16,905,900 | 0 |
| 09-Nov-2021 | 102.00 | 103.00 | 101.00 | 102.00 | 27,291,700 | 0 |
| 08-Nov-2021 | 102.00 | 103.00 | 100.00 | 102.00 | 30,754,300 | 0 |
| 05-Nov-2021 | 102.00 | 102.00 | 101.00 | 102.00 | 9,281,600 | 0 |
| 04-Nov-2021 | 102.00 | 103.00 | 100.00 | 102.00 | 19,049,200 | 0 |
| 03-Nov-2021 | 102.00 | 102.00 | 101.00 | 102.00 | 7,713,700 | 0 |
| 02-Nov-2021 | 103.00 | 103.00 | 101.00 | 102.00 | 11,990,300 | 0 |
| 01-Nov-2021 | 103.00 | 103.00 | 101.00 | 103.00 | 11,673,400 | 0 |
| 29-Oct-2021 | 102.00 | 103.00 | 101.00 | 102.00 | 20,077,800 | 0 |
| 28-Oct-2021 | 101.00 | 102.00 | 100.00 | 102.00 | 30,769,400 | 0 |
| 27-Oct-2021 | 103.00 | 103.00 | 101.00 | 101.00 | 13,214,800 | 0 |
| 26-Oct-2021 | 102.00 | 103.00 | 101.00 | 103.00 | 11,996,800 | 0 |
| 25-Oct-2021 | 103.00 | 103.00 | 101.00 | 102.00 | 32,969,000 | 0 |
| 22-Oct-2021 | 103.00 | 103.00 | 102.00 | 103.00 | 16,949,400 | 0 |
| 21-Oct-2021 | 104.00 | 104.00 | 102.00 | 103.00 | 31,046,400 | 0 |
| 19-Oct-2021 | 105.00 | 105.00 | 103.00 | 104.00 | 32,310,700 | 0 |
| 18-Oct-2021 | 103.00 | 105.00 | 102.00 | 105.00 | 49,196,000 | 0 |
| 15-Oct-2021 | 104.00 | 104.00 | 102.00 | 103.00 | 25,463,200 | 0 |
| 14-Oct-2021 | 103.00 | 104.00 | 102.00 | 104.00 | 47,792,200 | 0 |
| 13-Oct-2021 | 105.00 | 105.00 | 102.00 | 103.00 | 37,872,700 | 0 |
| 12-Oct-2021 | 106.00 | 106.00 | 104.00 | 105.00 | 29,511,300 | 0 |
| 11-Oct-2021 | 107.00 | 107.00 | 105.00 | 106.00 | 18,694,900 | 0 |
| 08-Oct-2021 | 107.00 | 108.00 | 105.00 | 107.00 | 36,780,700 | 0 |
| 07-Oct-2021 | 104.00 | 107.00 | 104.00 | 107.00 | 60,623,100 | 0 |
| 06-Oct-2021 | 105.00 | 105.00 | 103.00 | 104.00 | 58,384,800 | 0 |
| 05-Oct-2021 | 107.00 | 107.00 | 104.00 | 105.00 | 62,283,800 | 0 |
| 04-Oct-2021 | 106.00 | 109.00 | 105.00 | 107.00 | 86,634,400 | 0 |
| 01-Oct-2021 | 106.00 | 107.00 | 104.00 | 106.00 | 39,460,300 | 0 |
| 30-Sep-2021 | 107.00 | 107.00 | 105.00 | 106.00 | 23,490,400 | 0 |
| 29-Sep-2021 | 106.00 | 107.00 | 104.00 | 107.00 | 61,861,500 | 0 |
| 28-Sep-2021 | 105.00 | 108.00 | 105.00 | 106.00 | 43,128,700 | 0 |
| 27-Sep-2021 | 107.00 | 107.00 | 105.00 | 105.00 | 31,719,700 | 0 |
| 24-Sep-2021 | 109.00 | 110.00 | 107.00 | 107.00 | 42,451,000 | 0 |
| 23-Sep-2021 | 110.00 | 111.00 | 108.00 | 109.00 | 54,687,900 | 0 |
| 22-Sep-2021 | 107.00 | 111.00 | 107.00 | 111.00 | 109,949,000 | 0 |
| 21-Sep-2021 | 108.00 | 109.00 | 106.00 | 107.00 | 33,767,400 | 0 |
| 20-Sep-2021 | 111.00 | 111.00 | 108.00 | 108.00 | 59,334,400 | 0 |
| 17-Sep-2021 | 111.00 | 112.00 | 110.00 | 110.00 | 47,628,300 | 0 |
| 16-Sep-2021 | 113.00 | 113.00 | 110.00 | 111.00 | 45,509,700 | 0 |
| 15-Sep-2021 | 111.00 | 112.00 | 110.00 | 112.00 | 66,820,100 | 0 |
| 14-Sep-2021 | 111.00 | 113.00 | 110.00 | 111.00 | 107,847,200 | 0 |
| 13-Sep-2021 | 114.00 | 114.00 | 110.00 | 111.00 | 123,899,600 | 0 |
| 10-Sep-2021 | 115.00 | 115.00 | 113.00 | 113.00 | 76,497,400 | 0 |
| 09-Sep-2021 | 118.00 | 121.00 | 113.00 | 114.00 | 242,949,300 | 0 |
| 08-Sep-2021 | 119.00 | 123.00 | 115.00 | 117.00 | 332,805,600 | 0 |
| 07-Sep-2021 | 117.00 | 118.00 | 116.00 | 118.00 | 93,725,700 | 0 |
| 06-Sep-2021 | 116.00 | 119.00 | 115.00 | 117.00 | 117,080,400 | 0 |
| 03-Sep-2021 | 115.00 | 118.00 | 113.00 | 116.00 | 97,368,000 | 0 |
| 02-Sep-2021 | 118.00 | 119.00 | 114.00 | 114.00 | 149,253,700 | 0 |
| 01-Sep-2021 | 119.00 | 122.00 | 116.00 | 117.00 | 158,072,700 | 0 |
| 31-Aug-2021 | 119.00 | 123.00 | 117.00 | 119.00 | 336,956,600 | 0 |
| 30-Aug-2021 | 115.00 | 118.00 | 113.00 | 118.00 | 285,754,900 | 0 |
| 27-Aug-2021 | 114.00 | 114.00 | 111.00 | 114.00 | 52,646,900 | 0 |
| 26-Aug-2021 | 116.00 | 118.00 | 113.00 | 113.00 | 56,826,200 | 0 |
| 25-Aug-2021 | 115.00 | 117.00 | 113.00 | 116.00 | 104,535,500 | 0 |
| 24-Aug-2021 | 117.00 | 119.00 | 113.00 | 115.00 | 143,450,900 | 0 |
| 23-Aug-2021 | 113.00 | 117.00 | 113.00 | 116.00 | 87,811,200 | 0 |
| 20-Aug-2021 | 108.00 | 114.00 | 108.00 | 113.00 | 93,104,500 | 0 |
| 19-Aug-2021 | 115.00 | 117.00 | 110.00 | 111.00 | 150,868,200 | 0 |
| 18-Aug-2021 | 117.00 | 122.00 | 112.00 | 114.00 | 258,228,400 | 0 |
| 16-Aug-2021 | 118.00 | 119.00 | 113.00 | 116.00 | 137,679,300 | 0 |
| 13-Aug-2021 | 121.00 | 122.00 | 116.00 | 118.00 | 222,944,900 | 0 |
| 12-Aug-2021 | 117.00 | 120.00 | 110.00 | 118.00 | 415,211,600 | 0 |
| 10-Aug-2021 | 124.00 | 126.00 | 116.00 | 117.00 | 401,926,600 | 0 |
| 09-Aug-2021 | 112.00 | 129.00 | 112.00 | 123.00 | 1,486,129,800 | 0 |