| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,020.00 | 1,055.00 | 1,005.00 | 1,055.00 | 2,342,400 | 0 |
| 28-Dec-2021 | 1,030.00 | 1,045.00 | 1,005.00 | 1,020.00 | 814,000 | 0 |
| 27-Dec-2021 | 1,010.00 | 1,035.00 | 960.00 | 1,020.00 | 1,435,300 | 0 |
| 24-Dec-2021 | 1,035.00 | 1,085.00 | 1,005.00 | 1,005.00 | 2,948,200 | 0 |
| 23-Dec-2021 | 1,040.00 | 1,070.00 | 1,005.00 | 1,035.00 | 2,157,700 | 0 |
| 22-Dec-2021 | 1,065.00 | 1,080.00 | 1,005.00 | 1,035.00 | 4,644,600 | 0 |
| 21-Dec-2021 | 930.00 | 1,100.00 | 930.00 | 1,065.00 | 12,839,400 | 0 |
| 20-Dec-2021 | 955.00 | 990.00 | 925.00 | 930.00 | 2,021,000 | 0 |
| 17-Dec-2021 | 925.00 | 955.00 | 880.00 | 955.00 | 575,400 | 0 |
| 16-Dec-2021 | 950.00 | 990.00 | 900.00 | 925.00 | 2,753,700 | 0 |
| 15-Dec-2021 | 1,000.00 | 1,020.00 | 940.00 | 950.00 | 2,514,100 | 0 |
| 14-Dec-2021 | 935.00 | 1,000.00 | 935.00 | 995.00 | 6,339,600 | 0 |
| 13-Dec-2021 | 860.00 | 930.00 | 850.00 | 930.00 | 7,750,300 | 0 |
| 10-Dec-2021 | 815.00 | 855.00 | 810.00 | 835.00 | 2,912,600 | 0 |
| 09-Dec-2021 | 805.00 | 820.00 | 790.00 | 810.00 | 1,473,300 | 0 |
| 08-Dec-2021 | 800.00 | 850.00 | 800.00 | 805.00 | 1,032,000 | 0 |
| 07-Dec-2021 | 795.00 | 815.00 | 785.00 | 800.00 | 1,151,000 | 0 |
| 06-Dec-2021 | 820.00 | 830.00 | 780.00 | 795.00 | 1,693,100 | 0 |
| 03-Dec-2021 | 850.00 | 850.00 | 810.00 | 810.00 | 867,200 | 0 |
| 02-Dec-2021 | 855.00 | 860.00 | 815.00 | 840.00 | 1,667,800 | 0 |
| 01-Dec-2021 | 820.00 | 940.00 | 795.00 | 845.00 | 12,124,100 | 0 |
| 30-Nov-2021 | 750.00 | 860.00 | 750.00 | 810.00 | 6,019,900 | 0 |
| 29-Nov-2021 | 775.00 | 790.00 | 750.00 | 755.00 | 1,460,300 | 0 |
| 26-Nov-2021 | 810.00 | 815.00 | 760.00 | 775.00 | 1,526,600 | 0 |
| 25-Nov-2021 | 830.00 | 830.00 | 800.00 | 810.00 | 965,200 | 0 |
| 24-Nov-2021 | 790.00 | 840.00 | 790.00 | 830.00 | 1,403,900 | 0 |
| 23-Nov-2021 | 840.00 | 845.00 | 790.00 | 790.00 | 1,785,200 | 0 |
| 22-Nov-2021 | 855.00 | 870.00 | 815.00 | 840.00 | 3,182,000 | 0 |
| 19-Nov-2021 | 735.00 | 865.00 | 735.00 | 845.00 | 12,181,900 | 0 |
| 18-Nov-2021 | 745.00 | 750.00 | 725.00 | 735.00 | 756,800 | 0 |
| 17-Nov-2021 | 725.00 | 750.00 | 725.00 | 750.00 | 658,500 | 0 |
| 16-Nov-2021 | 725.00 | 755.00 | 720.00 | 725.00 | 1,578,400 | 0 |
| 15-Nov-2021 | 735.00 | 735.00 | 700.00 | 725.00 | 2,705,200 | 0 |
| 12-Nov-2021 | 770.00 | 770.00 | 735.00 | 735.00 | 3,308,600 | 0 |
| 11-Nov-2021 | 790.00 | 790.00 | 765.00 | 770.00 | 1,555,400 | 0 |
| 10-Nov-2021 | 760.00 | 785.00 | 760.00 | 780.00 | 1,910,100 | 0 |
| 09-Nov-2021 | 775.00 | 800.00 | 760.00 | 760.00 | 4,073,800 | 0 |
| 08-Nov-2021 | 775.00 | 785.00 | 730.00 | 765.00 | 2,453,300 | 0 |
| 05-Nov-2021 | 810.00 | 815.00 | 765.00 | 765.00 | 5,118,800 | 0 |
| 04-Nov-2021 | 755.00 | 810.00 | 745.00 | 805.00 | 12,471,200 | 0 |
| 03-Nov-2021 | 735.00 | 755.00 | 710.00 | 750.00 | 13,865,400 | 0 |
| 02-Nov-2021 | 705.00 | 725.00 | 690.00 | 720.00 | 7,410,200 | 0 |
| 01-Nov-2021 | 705.00 | 720.00 | 695.00 | 705.00 | 3,955,600 | 0 |
| 29-Oct-2021 | 690.00 | 715.00 | 685.00 | 705.00 | 3,266,800 | 0 |
| 28-Oct-2021 | 700.00 | 715.00 | 675.00 | 690.00 | 2,696,100 | 0 |
| 27-Oct-2021 | 735.00 | 745.00 | 700.00 | 700.00 | 4,204,100 | 0 |
| 26-Oct-2021 | 715.00 | 740.00 | 705.00 | 730.00 | 7,378,800 | 0 |
| 25-Oct-2021 | 690.00 | 715.00 | 665.00 | 705.00 | 5,321,800 | 0 |
| 22-Oct-2021 | 720.00 | 760.00 | 680.00 | 690.00 | 11,078,300 | 0 |
| 21-Oct-2021 | 720.00 | 780.00 | 720.00 | 720.00 | 17,355,600 | 0 |
| 19-Oct-2021 | 775.00 | 775.00 | 770.00 | 770.00 | 1,519,500 | 0 |
| 18-Oct-2021 | 840.00 | 850.00 | 825.00 | 825.00 | 3,771,600 | 0 |
| 15-Oct-2021 | 950.00 | 950.00 | 885.00 | 885.00 | 4,737,800 | 0 |
| 14-Oct-2021 | 1,010.00 | 1,020.00 | 950.00 | 950.00 | 2,853,400 | 0 |
| 13-Oct-2021 | 1,095.00 | 1,095.00 | 1,020.00 | 1,020.00 | 1,579,500 | 0 |
| 12-Oct-2021 | 1,110.00 | 1,140.00 | 1,035.00 | 1,095.00 | 3,954,500 | 0 |
| 11-Oct-2021 | 965.00 | 1,175.00 | 945.00 | 1,110.00 | 13,124,000 | 0 |
| 08-Oct-2021 | 840.00 | 965.00 | 840.00 | 940.00 | 8,752,900 | 0 |
| 07-Oct-2021 | 925.00 | 1,000.00 | 840.00 | 840.00 | 5,243,300 | 0 |
| 06-Oct-2021 | 725.00 | 900.00 | 720.00 | 900.00 | 12,150,900 | 0 |
| 05-Oct-2021 | 680.00 | 720.00 | 670.00 | 720.00 | 5,126,600 | 0 |
| 04-Oct-2021 | 695.00 | 700.00 | 665.00 | 680.00 | 2,846,800 | 0 |
| 01-Oct-2021 | 695.00 | 710.00 | 670.00 | 670.00 | 4,667,500 | 0 |
| 30-Sep-2021 | 660.00 | 725.00 | 650.00 | 695.00 | 22,877,900 | 0 |
| 29-Sep-2021 | 645.00 | 665.00 | 645.00 | 660.00 | 3,358,900 | 0 |
| 28-Sep-2021 | 645.00 | 650.00 | 640.00 | 645.00 | 1,201,400 | 0 |
| 27-Sep-2021 | 650.00 | 665.00 | 645.00 | 645.00 | 1,424,400 | 0 |
| 24-Sep-2021 | 640.00 | 650.00 | 640.00 | 650.00 | 2,198,400 | 0 |
| 23-Sep-2021 | 645.00 | 645.00 | 640.00 | 640.00 | 644,900 | 0 |
| 22-Sep-2021 | 640.00 | 645.00 | 630.00 | 645.00 | 438,800 | 0 |
| 21-Sep-2021 | 640.00 | 645.00 | 635.00 | 640.00 | 2,290,900 | 0 |
| 20-Sep-2021 | 645.00 | 650.00 | 640.00 | 640.00 | 812,200 | 0 |
| 17-Sep-2021 | 640.00 | 645.00 | 625.00 | 645.00 | 1,718,700 | 0 |
| 16-Sep-2021 | 650.00 | 650.00 | 640.00 | 640.00 | 1,321,800 | 0 |
| 15-Sep-2021 | 650.00 | 655.00 | 645.00 | 650.00 | 1,789,900 | 0 |
| 14-Sep-2021 | 655.00 | 660.00 | 650.00 | 650.00 | 1,194,800 | 0 |
| 13-Sep-2021 | 650.00 | 665.00 | 645.00 | 655.00 | 2,853,600 | 0 |
| 10-Sep-2021 | 660.00 | 660.00 | 640.00 | 650.00 | 1,209,700 | 0 |
| 09-Sep-2021 | 650.00 | 655.00 | 640.00 | 655.00 | 1,282,700 | 0 |
| 08-Sep-2021 | 630.00 | 665.00 | 630.00 | 650.00 | 2,917,500 | 0 |
| 07-Sep-2021 | 640.00 | 650.00 | 625.00 | 630.00 | 1,313,900 | 0 |
| 06-Sep-2021 | 685.00 | 700.00 | 640.00 | 640.00 | 6,401,200 | 0 |
| 03-Sep-2021 | 655.00 | 700.00 | 645.00 | 685.00 | 22,154,500 | 0 |
| 02-Sep-2021 | 640.00 | 655.00 | 640.00 | 655.00 | 3,022,600 | 0 |
| 01-Sep-2021 | 640.00 | 645.00 | 625.00 | 640.00 | 3,190,300 | 0 |
| 31-Aug-2021 | 625.00 | 650.00 | 620.00 | 635.00 | 3,411,700 | 0 |
| 30-Aug-2021 | 620.00 | 625.00 | 615.00 | 625.00 | 5,476,800 | 0 |
| 27-Aug-2021 | 630.00 | 645.00 | 605.00 | 620.00 | 10,200,000 | 0 |
| 26-Aug-2021 | 670.00 | 670.00 | 625.00 | 640.00 | 10,585,600 | 0 |
| 25-Aug-2021 | 670.00 | 680.00 | 640.00 | 670.00 | 30,573,800 | 0 |
| 24-Aug-2021 | 630.00 | 655.00 | 620.00 | 655.00 | 16,390,900 | 0 |
| 23-Aug-2021 | 605.00 | 625.00 | 605.00 | 620.00 | 3,277,100 | 0 |
| 20-Aug-2021 | 605.00 | 610.00 | 600.00 | 605.00 | 2,201,700 | 0 |
| 19-Aug-2021 | 600.00 | 610.00 | 595.00 | 605.00 | 3,631,000 | 0 |
| 18-Aug-2021 | 605.00 | 615.00 | 595.00 | 605.00 | 2,959,900 | 0 |
| 16-Aug-2021 | 590.00 | 610.00 | 590.00 | 600.00 | 13,675,300 | 0 |
| 13-Aug-2021 | 615.00 | 625.00 | 595.00 | 600.00 | 7,215,000 | 0 |
| 12-Aug-2021 | 625.00 | 635.00 | 605.00 | 615.00 | 4,078,300 | 0 |
| 10-Aug-2021 | 610.00 | 655.00 | 575.00 | 625.00 | 14,579,800 | 0 |
| 09-Aug-2021 | 635.00 | 680.00 | 590.00 | 610.00 | 26,269,000 | 0 |