| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 615.00 | 620.00 | 605.00 | 610.00 | 1,152,700 | 0 |
| 05-Aug-2021 | 625.00 | 625.00 | 610.00 | 615.00 | 676,600 | 0 |
| 04-Aug-2021 | 625.00 | 635.00 | 615.00 | 615.00 | 242,400 | 0 |
| 03-Aug-2021 | 605.00 | 640.00 | 595.00 | 615.00 | 942,700 | 0 |
| 02-Aug-2021 | 615.00 | 620.00 | 600.00 | 605.00 | 851,900 | 0 |
| 30-Jul-2021 | 640.00 | 640.00 | 600.00 | 615.00 | 785,100 | 0 |
| 29-Jul-2021 | 640.00 | 640.00 | 620.00 | 625.00 | 842,200 | 0 |
| 28-Jul-2021 | 665.00 | 670.00 | 630.00 | 635.00 | 1,124,200 | 0 |
| 27-Jul-2021 | 630.00 | 680.00 | 620.00 | 665.00 | 5,398,600 | 0 |
| 26-Jul-2021 | 625.00 | 670.00 | 610.00 | 625.00 | 3,984,900 | 0 |
| 23-Jul-2021 | 595.00 | 640.00 | 585.00 | 620.00 | 3,664,200 | 0 |
| 22-Jul-2021 | 600.00 | 605.00 | 585.00 | 595.00 | 250,800 | 0 |
| 21-Jul-2021 | 595.00 | 620.00 | 575.00 | 595.00 | 1,154,500 | 0 |
| 19-Jul-2021 | 630.00 | 635.00 | 595.00 | 595.00 | 962,300 | 0 |
| 16-Jul-2021 | 555.00 | 680.00 | 555.00 | 635.00 | 6,419,000 | 0 |
| 15-Jul-2021 | 545.00 | 560.00 | 535.00 | 555.00 | 383,900 | 0 |
| 14-Jul-2021 | 545.00 | 565.00 | 535.00 | 545.00 | 714,900 | 0 |
| 13-Jul-2021 | 550.00 | 555.00 | 545.00 | 545.00 | 392,300 | 0 |
| 12-Jul-2021 | 545.00 | 550.00 | 535.00 | 545.00 | 241,000 | 0 |
| 09-Jul-2021 | 535.00 | 540.00 | 535.00 | 540.00 | 173,300 | 0 |
| 08-Jul-2021 | 540.00 | 545.00 | 535.00 | 540.00 | 299,800 | 0 |
| 07-Jul-2021 | 530.00 | 540.00 | 530.00 | 540.00 | 46,900 | 0 |
| 06-Jul-2021 | 525.00 | 535.00 | 520.00 | 530.00 | 23,900 | 0 |
| 05-Jul-2021 | 550.00 | 550.00 | 525.00 | 530.00 | 4,100 | 0 |
| 02-Jul-2021 | 530.00 | 535.00 | 520.00 | 535.00 | 76,100 | 0 |
| 01-Jul-2021 | 525.00 | 535.00 | 520.00 | 530.00 | 118,800 | 0 |
| 30-Jun-2021 | 530.00 | 535.00 | 510.00 | 530.00 | 36,100 | 0 |
| 29-Jun-2021 | 535.00 | 540.00 | 515.00 | 530.00 | 63,200 | 0 |
| 28-Jun-2021 | 535.00 | 535.00 | 530.00 | 530.00 | 436,600 | 0 |
| 25-Jun-2021 | 530.00 | 540.00 | 520.00 | 535.00 | 228,900 | 0 |
| 24-Jun-2021 | 530.00 | 540.00 | 530.00 | 535.00 | 499,900 | 0 |
| 23-Jun-2021 | 530.00 | 540.00 | 530.00 | 540.00 | 126,900 | 0 |
| 22-Jun-2021 | 530.00 | 535.00 | 510.00 | 530.00 | 134,900 | 0 |
| 21-Jun-2021 | 510.00 | 530.00 | 510.00 | 530.00 | 328,800 | 0 |