| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 725.00 | 725.00 | 710.00 | 715.00 | 16,900 | 0 |
| 03-Jan-2022 | 750.00 | 750.00 | 745.00 | 745.00 | 13,200 | 0 |
| 30-Dec-2021 | 700.00 | 750.00 | 680.00 | 750.00 | 16,200 | 0 |
| 29-Dec-2021 | 745.00 | 745.00 | 720.00 | 720.00 | 8,100 | 0 |
| 28-Dec-2021 | 700.00 | 800.00 | 700.00 | 745.00 | 148,100 | 0 |
| 27-Dec-2021 | 685.00 | 695.00 | 665.00 | 665.00 | 6,500 | 0 |
| 24-Dec-2021 | 720.00 | 720.00 | 670.00 | 705.00 | 29,200 | 0 |
| 23-Dec-2021 | 700.00 | 720.00 | 700.00 | 720.00 | 6,200 | 0 |
| 22-Dec-2021 | 705.00 | 710.00 | 695.00 | 710.00 | 14,600 | 0 |
| 21-Dec-2021 | 705.00 | 735.00 | 705.00 | 710.00 | 9,700 | 0 |
| 20-Dec-2021 | 730.00 | 740.00 | 685.00 | 720.00 | 11,800 | 0 |
| 17-Dec-2021 | 720.00 | 745.00 | 705.00 | 730.00 | 900 | 0 |
| 16-Dec-2021 | 710.00 | 740.00 | 700.00 | 710.00 | 14,100 | 0 |
| 15-Dec-2021 | 730.00 | 730.00 | 700.00 | 710.00 | 16,000 | 0 |
| 14-Dec-2021 | 740.00 | 740.00 | 700.00 | 740.00 | 4,400 | 0 |
| 13-Dec-2021 | 745.00 | 745.00 | 700.00 | 740.00 | 7,500 | 0 |
| 10-Dec-2021 | 785.00 | 785.00 | 745.00 | 745.00 | 37,700 | 0 |
| 09-Dec-2021 | 725.00 | 765.00 | 725.00 | 760.00 | 45,500 | 0 |
| 08-Dec-2021 | 705.00 | 730.00 | 700.00 | 720.00 | 69,500 | 0 |
| 07-Dec-2021 | 695.00 | 700.00 | 670.00 | 700.00 | 4,500 | 0 |
| 06-Dec-2021 | 695.00 | 715.00 | 695.00 | 700.00 | 1,100 | 0 |
| 03-Dec-2021 | 705.00 | 710.00 | 670.00 | 710.00 | 13,500 | 0 |
| 02-Dec-2021 | 700.00 | 715.00 | 700.00 | 715.00 | 9,300 | 0 |
| 01-Dec-2021 | 680.00 | 700.00 | 675.00 | 700.00 | 22,900 | 0 |
| 30-Nov-2021 | 705.00 | 730.00 | 680.00 | 680.00 | 18,000 | 0 |
| 29-Nov-2021 | 730.00 | 730.00 | 715.00 | 725.00 | 6,400 | 0 |
| 26-Nov-2021 | 725.00 | 755.00 | 700.00 | 730.00 | 34,300 | 0 |
| 25-Nov-2021 | 715.00 | 730.00 | 700.00 | 720.00 | 24,400 | 0 |
| 24-Nov-2021 | 705.00 | 710.00 | 705.00 | 705.00 | 13,100 | 0 |
| 23-Nov-2021 | 705.00 | 715.00 | 705.00 | 715.00 | 8,200 | 0 |
| 22-Nov-2021 | 710.00 | 720.00 | 705.00 | 720.00 | 3,500 | 0 |
| 19-Nov-2021 | 725.00 | 725.00 | 710.00 | 710.00 | 25,800 | 0 |
| 18-Nov-2021 | 725.00 | 725.00 | 705.00 | 720.00 | 12,200 | 0 |
| 17-Nov-2021 | 725.00 | 725.00 | 715.00 | 715.00 | 12,400 | 0 |
| 16-Nov-2021 | 705.00 | 730.00 | 705.00 | 725.00 | 27,900 | 0 |
| 15-Nov-2021 | 740.00 | 740.00 | 705.00 | 705.00 | 14,900 | 0 |
| 12-Nov-2021 | 730.00 | 740.00 | 720.00 | 740.00 | 11,600 | 0 |
| 11-Nov-2021 | 720.00 | 740.00 | 720.00 | 740.00 | 30,600 | 0 |
| 10-Nov-2021 | 730.00 | 750.00 | 715.00 | 720.00 | 192,300 | 0 |
| 09-Nov-2021 | 745.00 | 745.00 | 715.00 | 730.00 | 61,800 | 0 |
| 08-Nov-2021 | 760.00 | 760.00 | 735.00 | 745.00 | 19,000 | 0 |
| 05-Nov-2021 | 750.00 | 760.00 | 725.00 | 760.00 | 84,200 | 0 |
| 04-Nov-2021 | 770.00 | 830.00 | 725.00 | 745.00 | 3,578,600 | 0 |
| 03-Nov-2021 | 765.00 | 770.00 | 765.00 | 770.00 | 104,400 | 0 |
| 02-Nov-2021 | 745.00 | 780.00 | 730.00 | 780.00 | 251,700 | 0 |
| 01-Nov-2021 | 750.00 | 780.00 | 745.00 | 745.00 | 176,300 | 0 |
| 29-Oct-2021 | 790.00 | 830.00 | 730.00 | 745.00 | 2,317,500 | 0 |
| 28-Oct-2021 | 755.00 | 780.00 | 755.00 | 780.00 | 192,000 | 0 |
| 27-Oct-2021 | 720.00 | 750.00 | 700.00 | 750.00 | 85,600 | 0 |
| 26-Oct-2021 | 720.00 | 770.00 | 690.00 | 720.00 | 139,600 | 0 |
| 25-Oct-2021 | 745.00 | 755.00 | 720.00 | 720.00 | 10,100 | 0 |
| 22-Oct-2021 | 720.00 | 755.00 | 710.00 | 745.00 | 27,700 | 0 |
| 21-Oct-2021 | 775.00 | 775.00 | 695.00 | 720.00 | 74,200 | 0 |
| 19-Oct-2021 | 775.00 | 775.00 | 715.00 | 745.00 | 9,400 | 0 |
| 18-Oct-2021 | 760.00 | 770.00 | 740.00 | 740.00 | 22,500 | 0 |
| 15-Oct-2021 | 710.00 | 780.00 | 710.00 | 750.00 | 91,300 | 0 |
| 14-Oct-2021 | 735.00 | 770.00 | 700.00 | 710.00 | 177,800 | 0 |
| 13-Oct-2021 | 745.00 | 745.00 | 700.00 | 735.00 | 107,000 | 0 |
| 12-Oct-2021 | 800.00 | 830.00 | 745.00 | 745.00 | 320,600 | 0 |
| 11-Oct-2021 | 815.00 | 820.00 | 800.00 | 800.00 | 44,700 | 0 |
| 08-Oct-2021 | 820.00 | 845.00 | 810.00 | 845.00 | 60,100 | 0 |
| 07-Oct-2021 | 850.00 | 880.00 | 810.00 | 820.00 | 176,700 | 0 |
| 06-Oct-2021 | 860.00 | 1,045.00 | 840.00 | 855.00 | 11,030,200 | 0 |
| 05-Oct-2021 | 835.00 | 855.00 | 835.00 | 855.00 | 194,600 | 0 |
| 04-Oct-2021 | 845.00 | 890.00 | 840.00 | 840.00 | 123,700 | 0 |
| 01-Oct-2021 | 835.00 | 850.00 | 835.00 | 840.00 | 127,300 | 0 |
| 30-Sep-2021 | 835.00 | 835.00 | 830.00 | 830.00 | 179,500 | 0 |
| 29-Sep-2021 | 825.00 | 840.00 | 780.00 | 830.00 | 345,800 | 0 |
| 28-Sep-2021 | 900.00 | 990.00 | 835.00 | 835.00 | 7,158,100 | 0 |
| 27-Sep-2021 | 800.00 | 925.00 | 800.00 | 895.00 | 1,366,100 | 0 |
| 24-Sep-2021 | 905.00 | 1,090.00 | 815.00 | 815.00 | 16,719,300 | 0 |
| 23-Sep-2021 | 700.00 | 875.00 | 660.00 | 875.00 | 8,151,300 | 0 |
| 22-Sep-2021 | 640.00 | 700.00 | 620.00 | 700.00 | 349,300 | 0 |
| 21-Sep-2021 | 655.00 | 670.00 | 640.00 | 660.00 | 35,500 | 0 |
| 20-Sep-2021 | 685.00 | 700.00 | 650.00 | 665.00 | 23,300 | 0 |
| 17-Sep-2021 | 665.00 | 700.00 | 650.00 | 660.00 | 52,400 | 0 |
| 16-Sep-2021 | 645.00 | 715.00 | 620.00 | 665.00 | 113,300 | 0 |
| 15-Sep-2021 | 630.00 | 650.00 | 605.00 | 645.00 | 76,200 | 0 |
| 14-Sep-2021 | 660.00 | 660.00 | 625.00 | 630.00 | 40,700 | 0 |
| 13-Sep-2021 | 620.00 | 680.00 | 605.00 | 640.00 | 189,000 | 0 |
| 10-Sep-2021 | 625.00 | 645.00 | 605.00 | 620.00 | 126,800 | 0 |
| 09-Sep-2021 | 640.00 | 650.00 | 610.00 | 640.00 | 97,300 | 0 |
| 08-Sep-2021 | 680.00 | 700.00 | 630.00 | 630.00 | 377,500 | 0 |
| 07-Sep-2021 | 675.00 | 905.00 | 675.00 | 675.00 | 5,922,300 | 0 |
| 06-Sep-2021 | 765.00 | 800.00 | 725.00 | 725.00 | 255,400 | 0 |
| 03-Sep-2021 | 600.00 | 775.00 | 600.00 | 775.00 | 620,100 | 0 |
| 02-Sep-2021 | 630.00 | 640.00 | 605.00 | 620.00 | 17,900 | 0 |
| 01-Sep-2021 | 605.00 | 625.00 | 605.00 | 625.00 | 2,100 | 0 |
| 31-Aug-2021 | 615.00 | 625.00 | 585.00 | 605.00 | 52,200 | 0 |
| 30-Aug-2021 | 600.00 | 640.00 | 600.00 | 615.00 | 51,400 | 0 |
| 27-Aug-2021 | 600.00 | 600.00 | 590.00 | 600.00 | 18,400 | 0 |
| 26-Aug-2021 | 595.00 | 625.00 | 595.00 | 600.00 | 11,100 | 0 |
| 25-Aug-2021 | 605.00 | 625.00 | 580.00 | 620.00 | 4,100 | 0 |
| 24-Aug-2021 | 600.00 | 610.00 | 595.00 | 605.00 | 12,100 | 0 |
| 23-Aug-2021 | 585.00 | 620.00 | 585.00 | 600.00 | 21,900 | 0 |
| 20-Aug-2021 | 575.00 | 625.00 | 570.00 | 615.00 | 14,700 | 0 |
| 19-Aug-2021 | 600.00 | 645.00 | 560.00 | 575.00 | 76,200 | 0 |
| 18-Aug-2021 | 650.00 | 650.00 | 600.00 | 600.00 | 38,100 | 0 |
| 16-Aug-2021 | 635.00 | 635.00 | 600.00 | 610.00 | 43,300 | 0 |
| 13-Aug-2021 | 620.00 | 675.00 | 590.00 | 635.00 | 20,800 | 0 |