| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 715.00 | 720.00 | 705.00 | 710.00 | 5,327,900 | 0 |
| 28-Dec-2021 | 715.00 | 725.00 | 710.00 | 710.00 | 4,542,400 | 0 |
| 27-Dec-2021 | 720.00 | 725.00 | 705.00 | 710.00 | 3,890,300 | 0 |
| 24-Dec-2021 | 725.00 | 740.00 | 720.00 | 720.00 | 1,441,700 | 0 |
| 23-Dec-2021 | 745.00 | 745.00 | 720.00 | 725.00 | 4,501,200 | 0 |
| 22-Dec-2021 | 745.00 | 745.00 | 730.00 | 735.00 | 2,665,500 | 0 |
| 21-Dec-2021 | 740.00 | 745.00 | 725.00 | 735.00 | 7,258,800 | 0 |
| 20-Dec-2021 | 710.00 | 725.00 | 695.00 | 725.00 | 9,927,600 | 0 |
| 17-Dec-2021 | 695.00 | 735.00 | 690.00 | 710.00 | 19,940,400 | 0 |
| 16-Dec-2021 | 745.00 | 760.00 | 720.00 | 720.00 | 15,992,500 | 0 |
| 15-Dec-2021 | 750.00 | 765.00 | 745.00 | 745.00 | 26,072,000 | 0 |
| 14-Dec-2021 | 765.00 | 770.00 | 750.00 | 750.00 | 5,385,500 | 0 |
| 13-Dec-2021 | 775.00 | 785.00 | 755.00 | 770.00 | 13,405,500 | 0 |
| 10-Dec-2021 | 755.00 | 780.00 | 745.00 | 775.00 | 11,213,200 | 0 |
| 09-Dec-2021 | 755.00 | 765.00 | 745.00 | 755.00 | 12,920,000 | 0 |
| 08-Dec-2021 | 755.00 | 775.00 | 745.00 | 755.00 | 8,114,800 | 0 |
| 07-Dec-2021 | 725.00 | 770.00 | 725.00 | 755.00 | 20,164,900 | 0 |
| 06-Dec-2021 | 745.00 | 745.00 | 710.00 | 725.00 | 11,948,400 | 0 |
| 03-Dec-2021 | 730.00 | 745.00 | 725.00 | 745.00 | 4,421,000 | 0 |
| 02-Dec-2021 | 725.00 | 740.00 | 705.00 | 730.00 | 12,516,000 | 0 |
| 01-Dec-2021 | 740.00 | 745.00 | 700.00 | 725.00 | 27,533,100 | 0 |
| 30-Nov-2021 | 735.00 | 755.00 | 715.00 | 740.00 | 38,141,400 | 0 |
| 29-Nov-2021 | 785.00 | 785.00 | 735.00 | 740.00 | 54,977,200 | 0 |
| 26-Nov-2021 | 820.00 | 825.00 | 790.00 | 790.00 | 22,307,200 | 0 |
| 25-Nov-2021 | 800.00 | 820.00 | 800.00 | 820.00 | 13,569,400 | 0 |
| 24-Nov-2021 | 805.00 | 815.00 | 800.00 | 800.00 | 8,258,100 | 0 |
| 23-Nov-2021 | 775.00 | 825.00 | 775.00 | 805.00 | 34,168,900 | 0 |
| 22-Nov-2021 | 825.00 | 835.00 | 800.00 | 800.00 | 23,739,000 | 0 |
| 19-Nov-2021 | 835.00 | 840.00 | 815.00 | 825.00 | 18,099,700 | 0 |
| 18-Nov-2021 | 820.00 | 840.00 | 800.00 | 835.00 | 38,258,700 | 0 |
| 17-Nov-2021 | 850.00 | 860.00 | 815.00 | 820.00 | 34,340,600 | 0 |
| 16-Nov-2021 | 880.00 | 885.00 | 840.00 | 850.00 | 44,604,500 | 0 |
| 15-Nov-2021 | 850.00 | 915.00 | 850.00 | 880.00 | 31,743,500 | 0 |
| 12-Nov-2021 | 865.00 | 880.00 | 840.00 | 875.00 | 25,123,500 | 0 |
| 11-Nov-2021 | 895.00 | 895.00 | 860.00 | 865.00 | 31,828,300 | 0 |
| 10-Nov-2021 | 870.00 | 870.00 | 855.00 | 870.00 | 16,852,600 | 0 |
| 09-Nov-2021 | 870.00 | 890.00 | 860.00 | 870.00 | 13,315,500 | 0 |
| 08-Nov-2021 | 855.00 | 880.00 | 845.00 | 870.00 | 9,462,600 | 0 |
| 05-Nov-2021 | 865.00 | 890.00 | 840.00 | 850.00 | 36,572,800 | 0 |
| 04-Nov-2021 | 900.00 | 905.00 | 860.00 | 865.00 | 20,822,700 | 0 |
| 03-Nov-2021 | 890.00 | 905.00 | 885.00 | 900.00 | 8,445,600 | 0 |
| 02-Nov-2021 | 900.00 | 905.00 | 880.00 | 890.00 | 2,191,200 | 0 |
| 01-Nov-2021 | 880.00 | 915.00 | 880.00 | 900.00 | 16,974,900 | 0 |
| 29-Oct-2021 | 880.00 | 885.00 | 875.00 | 880.00 | 9,125,400 | 0 |
| 28-Oct-2021 | 880.00 | 900.00 | 850.00 | 880.00 | 19,838,000 | 0 |
| 27-Oct-2021 | 875.00 | 890.00 | 870.00 | 880.00 | 10,176,400 | 0 |
| 26-Oct-2021 | 880.00 | 890.00 | 865.00 | 885.00 | 15,234,900 | 0 |
| 25-Oct-2021 | 870.00 | 885.00 | 865.00 | 880.00 | 11,528,600 | 0 |
| 22-Oct-2021 | 915.00 | 920.00 | 850.00 | 870.00 | 18,818,700 | 0 |
| 21-Oct-2021 | 890.00 | 915.00 | 880.00 | 895.00 | 25,091,800 | 0 |
| 19-Oct-2021 | 860.00 | 895.00 | 860.00 | 890.00 | 33,751,700 | 0 |
| 18-Oct-2021 | 870.00 | 890.00 | 855.00 | 885.00 | 24,630,200 | 0 |
| 15-Oct-2021 | 865.00 | 885.00 | 850.00 | 880.00 | 25,361,100 | 0 |
| 14-Oct-2021 | 820.00 | 890.00 | 820.00 | 880.00 | 37,373,000 | 0 |
| 13-Oct-2021 | 800.00 | 845.00 | 780.00 | 845.00 | 19,647,600 | 0 |
| 12-Oct-2021 | 790.00 | 825.00 | 785.00 | 825.00 | 26,492,900 | 0 |
| 11-Oct-2021 | 780.00 | 795.00 | 760.00 | 790.00 | 24,539,300 | 0 |
| 08-Oct-2021 | 785.00 | 790.00 | 775.00 | 780.00 | 9,550,900 | 0 |
| 07-Oct-2021 | 805.00 | 805.00 | 755.00 | 790.00 | 40,354,500 | 0 |
| 06-Oct-2021 | 800.00 | 825.00 | 800.00 | 805.00 | 17,848,900 | 0 |
| 05-Oct-2021 | 775.00 | 845.00 | 770.00 | 800.00 | 62,224,700 | 0 |
| 04-Oct-2021 | 740.00 | 780.00 | 730.00 | 775.00 | 9,840,000 | 0 |
| 01-Oct-2021 | 780.00 | 785.00 | 750.00 | 755.00 | 5,307,900 | 0 |
| 30-Sep-2021 | 760.00 | 790.00 | 755.00 | 780.00 | 23,368,600 | 0 |
| 29-Sep-2021 | 750.00 | 770.00 | 740.00 | 755.00 | 19,137,500 | 0 |
| 28-Sep-2021 | 765.00 | 765.00 | 740.00 | 745.00 | 9,265,300 | 0 |
| 27-Sep-2021 | 790.00 | 790.00 | 740.00 | 765.00 | 26,457,400 | 0 |
| 24-Sep-2021 | 785.00 | 800.00 | 770.00 | 780.00 | 28,631,000 | 0 |
| 23-Sep-2021 | 790.00 | 800.00 | 770.00 | 795.00 | 29,944,300 | 0 |
| 22-Sep-2021 | 780.00 | 795.00 | 760.00 | 790.00 | 24,332,900 | 0 |
| 21-Sep-2021 | 740.00 | 785.00 | 715.00 | 780.00 | 32,795,300 | 0 |
| 20-Sep-2021 | 755.00 | 760.00 | 725.00 | 740.00 | 10,871,200 | 0 |
| 17-Sep-2021 | 755.00 | 765.00 | 745.00 | 755.00 | 6,939,000 | 0 |
| 16-Sep-2021 | 770.00 | 775.00 | 750.00 | 750.00 | 7,350,700 | 0 |
| 15-Sep-2021 | 760.00 | 785.00 | 755.00 | 770.00 | 14,674,200 | 0 |
| 14-Sep-2021 | 750.00 | 780.00 | 750.00 | 780.00 | 21,277,300 | 0 |
| 13-Sep-2021 | 725.00 | 755.00 | 725.00 | 750.00 | 7,552,100 | 0 |
| 10-Sep-2021 | 725.00 | 750.00 | 700.00 | 725.00 | 25,689,900 | 0 |
| 09-Sep-2021 | 755.00 | 755.00 | 725.00 | 740.00 | 13,687,600 | 0 |
| 08-Sep-2021 | 770.00 | 775.00 | 745.00 | 755.00 | 8,346,500 | 0 |
| 07-Sep-2021 | 760.00 | 770.00 | 755.00 | 770.00 | 2,616,200 | 0 |
| 06-Sep-2021 | 760.00 | 770.00 | 750.00 | 760.00 | 6,436,100 | 0 |
| 03-Sep-2021 | 745.00 | 760.00 | 725.00 | 760.00 | 10,578,700 | 0 |
| 02-Sep-2021 | 765.00 | 775.00 | 725.00 | 735.00 | 18,119,400 | 0 |
| 01-Sep-2021 | 750.00 | 760.00 | 720.00 | 760.00 | 37,809,400 | 0 |
| 31-Aug-2021 | 710.00 | 740.00 | 695.00 | 740.00 | 15,022,100 | 0 |
| 30-Aug-2021 | 705.00 | 725.00 | 690.00 | 705.00 | 14,897,300 | 0 |
| 27-Aug-2021 | 700.00 | 710.00 | 685.00 | 690.00 | 6,783,600 | 0 |
| 26-Aug-2021 | 700.00 | 710.00 | 690.00 | 700.00 | 5,234,600 | 0 |
| 25-Aug-2021 | 725.00 | 725.00 | 685.00 | 695.00 | 8,452,400 | 0 |
| 24-Aug-2021 | 690.00 | 720.00 | 685.00 | 710.00 | 23,813,100 | 0 |
| 23-Aug-2021 | 690.00 | 700.00 | 660.00 | 685.00 | 14,436,100 | 0 |
| 20-Aug-2021 | 675.00 | 690.00 | 670.00 | 675.00 | 7,087,500 | 0 |
| 19-Aug-2021 | 710.00 | 715.00 | 665.00 | 675.00 | 6,538,100 | 0 |
| 18-Aug-2021 | 680.00 | 710.00 | 680.00 | 710.00 | 13,164,600 | 0 |
| 16-Aug-2021 | 700.00 | 700.00 | 675.00 | 680.00 | 9,790,100 | 0 |
| 13-Aug-2021 | 705.00 | 715.00 | 680.00 | 695.00 | 7,137,600 | 0 |
| 12-Aug-2021 | 670.00 | 710.00 | 660.00 | 705.00 | 18,661,200 | 0 |
| 10-Aug-2021 | 690.00 | 700.00 | 655.00 | 665.00 | 21,279,300 | 0 |
| 09-Aug-2021 | 700.00 | 710.00 | 670.00 | 690.00 | 16,862,600 | 0 |