| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 700.00 | 710.00 | 685.00 | 705.00 | 229,200 | 0 |
| 28-Dec-2021 | 705.00 | 705.00 | 690.00 | 700.00 | 14,000 | 0 |
| 27-Dec-2021 | 680.00 | 710.00 | 680.00 | 700.00 | 23,400 | 0 |
| 24-Dec-2021 | 700.00 | 700.00 | 680.00 | 680.00 | 75,400 | 0 |
| 23-Dec-2021 | 705.00 | 710.00 | 685.00 | 690.00 | 491,600 | 0 |
| 22-Dec-2021 | 700.00 | 700.00 | 680.00 | 700.00 | 100,600 | 0 |
| 21-Dec-2021 | 680.00 | 685.00 | 665.00 | 675.00 | 27,400 | 0 |
| 20-Dec-2021 | 680.00 | 695.00 | 680.00 | 680.00 | 7,200 | 0 |
| 17-Dec-2021 | 695.00 | 705.00 | 680.00 | 680.00 | 39,300 | 0 |
| 16-Dec-2021 | 700.00 | 710.00 | 690.00 | 695.00 | 80,300 | 0 |
| 15-Dec-2021 | 670.00 | 720.00 | 670.00 | 690.00 | 194,500 | 0 |
| 14-Dec-2021 | 680.00 | 680.00 | 675.00 | 675.00 | 37,800 | 0 |
| 13-Dec-2021 | 690.00 | 690.00 | 670.00 | 680.00 | 66,200 | 0 |
| 10-Dec-2021 | 710.00 | 710.00 | 690.00 | 690.00 | 31,300 | 0 |
| 09-Dec-2021 | 675.00 | 710.00 | 670.00 | 695.00 | 253,900 | 0 |
| 08-Dec-2021 | 685.00 | 685.00 | 670.00 | 670.00 | 353,500 | 0 |
| 07-Dec-2021 | 700.00 | 700.00 | 685.00 | 685.00 | 51,000 | 0 |
| 06-Dec-2021 | 710.00 | 710.00 | 680.00 | 700.00 | 38,200 | 0 |
| 03-Dec-2021 | 720.00 | 720.00 | 690.00 | 710.00 | 97,900 | 0 |
| 02-Dec-2021 | 685.00 | 710.00 | 685.00 | 710.00 | 35,900 | 0 |
| 01-Dec-2021 | 695.00 | 700.00 | 680.00 | 680.00 | 140,100 | 0 |
| 30-Nov-2021 | 670.00 | 720.00 | 670.00 | 695.00 | 49,600 | 0 |
| 29-Nov-2021 | 675.00 | 700.00 | 650.00 | 670.00 | 641,200 | 0 |
| 26-Nov-2021 | 700.00 | 720.00 | 670.00 | 675.00 | 601,600 | 0 |
| 25-Nov-2021 | 715.00 | 720.00 | 705.00 | 710.00 | 25,800 | 0 |
| 24-Nov-2021 | 710.00 | 715.00 | 690.00 | 710.00 | 246,300 | 0 |
| 23-Nov-2021 | 720.00 | 720.00 | 710.00 | 710.00 | 115,700 | 0 |
| 22-Nov-2021 | 715.00 | 720.00 | 710.00 | 720.00 | 100,300 | 0 |
| 19-Nov-2021 | 725.00 | 725.00 | 710.00 | 715.00 | 464,700 | 0 |
| 18-Nov-2021 | 750.00 | 750.00 | 700.00 | 715.00 | 419,400 | 0 |
| 17-Nov-2021 | 705.00 | 750.00 | 705.00 | 725.00 | 2,914,900 | 0 |
| 16-Nov-2021 | 705.00 | 705.00 | 690.00 | 690.00 | 396,500 | 0 |
| 15-Nov-2021 | 695.00 | 710.00 | 695.00 | 705.00 | 1,255,900 | 0 |
| 12-Nov-2021 | 660.00 | 700.00 | 660.00 | 695.00 | 968,100 | 0 |
| 11-Nov-2021 | 645.00 | 675.00 | 645.00 | 665.00 | 655,700 | 0 |
| 10-Nov-2021 | 650.00 | 655.00 | 640.00 | 640.00 | 80,000 | 0 |
| 09-Nov-2021 | 635.00 | 655.00 | 625.00 | 645.00 | 516,000 | 0 |
| 08-Nov-2021 | 620.00 | 640.00 | 620.00 | 630.00 | 379,100 | 0 |
| 05-Nov-2021 | 620.00 | 625.00 | 620.00 | 620.00 | 220,600 | 0 |
| 04-Nov-2021 | 625.00 | 625.00 | 615.00 | 620.00 | 128,000 | 0 |
| 03-Nov-2021 | 625.00 | 630.00 | 620.00 | 625.00 | 133,900 | 0 |
| 02-Nov-2021 | 630.00 | 630.00 | 620.00 | 630.00 | 40,100 | 0 |
| 01-Nov-2021 | 620.00 | 630.00 | 620.00 | 630.00 | 309,200 | 0 |
| 29-Oct-2021 | 620.00 | 630.00 | 615.00 | 620.00 | 102,800 | 0 |
| 28-Oct-2021 | 615.00 | 630.00 | 610.00 | 620.00 | 272,000 | 0 |
| 27-Oct-2021 | 600.00 | 620.00 | 600.00 | 615.00 | 33,800 | 0 |
| 26-Oct-2021 | 605.00 | 605.00 | 595.00 | 600.00 | 140,300 | 0 |
| 25-Oct-2021 | 605.00 | 610.00 | 600.00 | 605.00 | 30,100 | 0 |
| 22-Oct-2021 | 620.00 | 620.00 | 610.00 | 610.00 | 14,700 | 0 |
| 21-Oct-2021 | 630.00 | 630.00 | 610.00 | 620.00 | 138,200 | 0 |
| 19-Oct-2021 | 625.00 | 625.00 | 620.00 | 625.00 | 26,000 | 0 |
| 18-Oct-2021 | 620.00 | 620.00 | 615.00 | 620.00 | 146,100 | 0 |
| 15-Oct-2021 | 615.00 | 625.00 | 610.00 | 615.00 | 90,500 | 0 |
| 14-Oct-2021 | 610.00 | 615.00 | 605.00 | 615.00 | 100,500 | 0 |
| 13-Oct-2021 | 610.00 | 620.00 | 600.00 | 610.00 | 116,400 | 0 |
| 12-Oct-2021 | 605.00 | 620.00 | 605.00 | 610.00 | 11,600 | 0 |
| 11-Oct-2021 | 620.00 | 620.00 | 600.00 | 605.00 | 97,300 | 0 |
| 08-Oct-2021 | 615.00 | 625.00 | 600.00 | 605.00 | 125,200 | 0 |
| 07-Oct-2021 | 615.00 | 620.00 | 595.00 | 605.00 | 699,600 | 0 |
| 06-Oct-2021 | 600.00 | 615.00 | 600.00 | 615.00 | 178,000 | 0 |
| 05-Oct-2021 | 620.00 | 620.00 | 600.00 | 610.00 | 1,025,200 | 0 |
| 04-Oct-2021 | 630.00 | 630.00 | 605.00 | 615.00 | 134,500 | 0 |
| 01-Oct-2021 | 625.00 | 625.00 | 615.00 | 625.00 | 11,600 | 0 |
| 30-Sep-2021 | 630.00 | 630.00 | 615.00 | 620.00 | 376,900 | 0 |
| 29-Sep-2021 | 615.00 | 630.00 | 615.00 | 620.00 | 182,100 | 0 |
| 28-Sep-2021 | 630.00 | 630.00 | 620.00 | 620.00 | 92,700 | 0 |
| 27-Sep-2021 | 620.00 | 630.00 | 620.00 | 630.00 | 776,200 | 0 |
| 24-Sep-2021 | 610.00 | 625.00 | 610.00 | 620.00 | 820,600 | 0 |
| 23-Sep-2021 | 610.00 | 625.00 | 600.00 | 610.00 | 485,400 | 0 |
| 22-Sep-2021 | 595.00 | 610.00 | 590.00 | 605.00 | 606,200 | 0 |
| 21-Sep-2021 | 585.00 | 595.00 | 585.00 | 595.00 | 43,200 | 0 |
| 20-Sep-2021 | 595.00 | 595.00 | 580.00 | 595.00 | 176,600 | 0 |
| 17-Sep-2021 | 595.00 | 600.00 | 590.00 | 595.00 | 12,900 | 0 |
| 16-Sep-2021 | 595.00 | 595.00 | 580.00 | 595.00 | 177,800 | 0 |
| 15-Sep-2021 | 590.00 | 595.00 | 590.00 | 595.00 | 49,400 | 0 |
| 14-Sep-2021 | 585.00 | 595.00 | 585.00 | 595.00 | 16,100 | 0 |
| 13-Sep-2021 | 595.00 | 600.00 | 585.00 | 590.00 | 80,600 | 0 |
| 10-Sep-2021 | 585.00 | 600.00 | 585.00 | 595.00 | 11,300 | 0 |
| 09-Sep-2021 | 590.00 | 595.00 | 590.00 | 590.00 | 17,600 | 0 |
| 08-Sep-2021 | 600.00 | 600.00 | 585.00 | 590.00 | 435,700 | 0 |
| 07-Sep-2021 | 595.00 | 600.00 | 590.00 | 600.00 | 67,000 | 0 |
| 06-Sep-2021 | 600.00 | 600.00 | 590.00 | 595.00 | 45,600 | 0 |
| 03-Sep-2021 | 595.00 | 605.00 | 590.00 | 600.00 | 26,300 | 0 |
| 02-Sep-2021 | 600.00 | 610.00 | 580.00 | 595.00 | 362,700 | 0 |
| 01-Sep-2021 | 590.00 | 605.00 | 585.00 | 595.00 | 170,700 | 0 |
| 31-Aug-2021 | 590.00 | 600.00 | 585.00 | 590.00 | 173,500 | 0 |
| 30-Aug-2021 | 590.00 | 590.00 | 585.00 | 585.00 | 94,100 | 0 |
| 27-Aug-2021 | 585.00 | 595.00 | 585.00 | 585.00 | 134,700 | 0 |
| 26-Aug-2021 | 600.00 | 600.00 | 580.00 | 585.00 | 36,500 | 0 |
| 25-Aug-2021 | 595.00 | 600.00 | 590.00 | 600.00 | 79,100 | 0 |
| 24-Aug-2021 | 595.00 | 605.00 | 590.00 | 595.00 | 140,900 | 0 |
| 23-Aug-2021 | 595.00 | 600.00 | 575.00 | 590.00 | 115,800 | 0 |
| 20-Aug-2021 | 585.00 | 595.00 | 575.00 | 595.00 | 147,000 | 0 |
| 19-Aug-2021 | 600.00 | 600.00 | 580.00 | 590.00 | 152,400 | 0 |
| 18-Aug-2021 | 590.00 | 605.00 | 585.00 | 600.00 | 499,900 | 0 |
| 16-Aug-2021 | 600.00 | 605.00 | 585.00 | 590.00 | 172,300 | 0 |
| 13-Aug-2021 | 595.00 | 605.00 | 575.00 | 600.00 | 271,900 | 0 |
| 12-Aug-2021 | 590.00 | 610.00 | 585.00 | 595.00 | 290,000 | 0 |
| 10-Aug-2021 | 600.00 | 605.00 | 570.00 | 600.00 | 789,400 | 0 |
| 09-Aug-2021 | 610.00 | 620.00 | 605.00 | 610.00 | 462,300 | 0 |