| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2021 | 400.00 | 406.00 | 398.00 | 402.00 | 31,000 | 0 |
| 29-Dec-2021 | 406.00 | 406.00 | 398.00 | 400.00 | 98,700 | 0 |
| 28-Dec-2021 | 412.00 | 416.00 | 402.00 | 406.00 | 84,300 | 0 |
| 27-Dec-2021 | 402.00 | 418.00 | 394.00 | 404.00 | 262,100 | 0 |
| 24-Dec-2021 | 400.00 | 416.00 | 400.00 | 402.00 | 83,100 | 0 |
| 23-Dec-2021 | 414.00 | 418.00 | 400.00 | 400.00 | 269,700 | 0 |
| 22-Dec-2021 | 422.00 | 428.00 | 412.00 | 414.00 | 145,300 | 0 |
| 21-Dec-2021 | 430.00 | 430.00 | 400.00 | 422.00 | 566,700 | 0 |
| 20-Dec-2021 | 430.00 | 430.00 | 418.00 | 430.00 | 85,600 | 0 |
| 17-Dec-2021 | 416.00 | 436.00 | 414.00 | 426.00 | 334,000 | 0 |
| 16-Dec-2021 | 422.00 | 424.00 | 412.00 | 412.00 | 116,700 | 0 |
| 15-Dec-2021 | 434.00 | 434.00 | 414.00 | 422.00 | 530,700 | 0 |
| 14-Dec-2021 | 416.00 | 424.00 | 416.00 | 424.00 | 687,500 | 0 |
| 13-Dec-2021 | 412.00 | 418.00 | 412.00 | 416.00 | 487,200 | 0 |
| 10-Dec-2021 | 402.00 | 416.00 | 402.00 | 412.00 | 854,500 | 0 |
| 09-Dec-2021 | 408.00 | 408.00 | 396.00 | 402.00 | 170,800 | 0 |
| 08-Dec-2021 | 400.00 | 408.00 | 392.00 | 400.00 | 444,400 | 0 |
| 07-Dec-2021 | 400.00 | 402.00 | 392.00 | 400.00 | 77,900 | 0 |
| 06-Dec-2021 | 400.00 | 404.00 | 396.00 | 400.00 | 61,500 | 0 |
| 03-Dec-2021 | 398.00 | 402.00 | 396.00 | 400.00 | 75,800 | 0 |
| 02-Dec-2021 | 400.00 | 406.00 | 396.00 | 398.00 | 34,500 | 0 |
| 01-Dec-2021 | 398.00 | 400.00 | 394.00 | 400.00 | 90,900 | 0 |
| 30-Nov-2021 | 400.00 | 404.00 | 386.00 | 398.00 | 72,700 | 0 |
| 29-Nov-2021 | 392.00 | 404.00 | 386.00 | 398.00 | 222,500 | 0 |
| 26-Nov-2021 | 408.00 | 408.00 | 392.00 | 392.00 | 528,200 | 0 |
| 25-Nov-2021 | 418.00 | 426.00 | 404.00 | 408.00 | 331,100 | 0 |
| 24-Nov-2021 | 390.00 | 416.00 | 390.00 | 410.00 | 916,600 | 0 |
| 23-Nov-2021 | 390.00 | 394.00 | 390.00 | 390.00 | 414,000 | 0 |
| 22-Nov-2021 | 386.00 | 396.00 | 386.00 | 390.00 | 541,300 | 0 |
| 19-Nov-2021 | 390.00 | 390.00 | 382.00 | 386.00 | 135,200 | 0 |
| 18-Nov-2021 | 382.00 | 396.00 | 380.00 | 390.00 | 215,300 | 0 |
| 17-Nov-2021 | 392.00 | 400.00 | 382.00 | 382.00 | 110,900 | 0 |
| 16-Nov-2021 | 390.00 | 392.00 | 380.00 | 392.00 | 105,100 | 0 |
| 15-Nov-2021 | 380.00 | 392.00 | 380.00 | 384.00 | 81,000 | 0 |
| 12-Nov-2021 | 392.00 | 394.00 | 380.00 | 380.00 | 211,900 | 0 |
| 11-Nov-2021 | 384.00 | 400.00 | 380.00 | 394.00 | 366,300 | 0 |
| 10-Nov-2021 | 384.00 | 384.00 | 380.00 | 384.00 | 178,400 | 0 |
| 09-Nov-2021 | 380.00 | 384.00 | 374.00 | 382.00 | 97,400 | 0 |
| 08-Nov-2021 | 382.00 | 384.00 | 368.00 | 380.00 | 460,800 | 0 |
| 05-Nov-2021 | 372.00 | 384.00 | 372.00 | 378.00 | 1,280,300 | 0 |
| 04-Nov-2021 | 366.00 | 368.00 | 352.00 | 368.00 | 1,003,000 | 0 |
| 03-Nov-2021 | 366.00 | 368.00 | 356.00 | 368.00 | 258,400 | 0 |
| 02-Nov-2021 | 364.00 | 368.00 | 354.00 | 366.00 | 83,800 | 0 |
| 01-Nov-2021 | 366.00 | 366.00 | 356.00 | 366.00 | 86,500 | 0 |
| 29-Oct-2021 | 376.00 | 376.00 | 366.00 | 366.00 | 47,100 | 0 |
| 28-Oct-2021 | 376.00 | 376.00 | 364.00 | 366.00 | 25,800 | 0 |
| 27-Oct-2021 | 364.00 | 376.00 | 364.00 | 372.00 | 657,800 | 0 |
| 26-Oct-2021 | 362.00 | 368.00 | 360.00 | 364.00 | 155,800 | 0 |
| 25-Oct-2021 | 368.00 | 368.00 | 362.00 | 362.00 | 65,000 | 0 |
| 22-Oct-2021 | 370.00 | 370.00 | 362.00 | 368.00 | 10,000 | 0 |
| 21-Oct-2021 | 364.00 | 382.00 | 360.00 | 370.00 | 116,400 | 0 |
| 19-Oct-2021 | 366.00 | 366.00 | 352.00 | 362.00 | 166,200 | 0 |
| 18-Oct-2021 | 368.00 | 368.00 | 350.00 | 366.00 | 223,200 | 0 |
| 15-Oct-2021 | 364.00 | 388.00 | 362.00 | 368.00 | 151,700 | 0 |
| 14-Oct-2021 | 360.00 | 366.00 | 360.00 | 364.00 | 57,600 | 0 |
| 13-Oct-2021 | 366.00 | 366.00 | 364.00 | 366.00 | 36,600 | 0 |
| 12-Oct-2021 | 366.00 | 370.00 | 360.00 | 366.00 | 382,100 | 0 |
| 11-Oct-2021 | 366.00 | 368.00 | 360.00 | 366.00 | 10,800 | 0 |
| 08-Oct-2021 | 362.00 | 374.00 | 362.00 | 364.00 | 449,300 | 0 |
| 07-Oct-2021 | 358.00 | 360.00 | 356.00 | 360.00 | 110,000 | 0 |
| 06-Oct-2021 | 346.00 | 366.00 | 346.00 | 358.00 | 276,600 | 0 |
| 05-Oct-2021 | 368.00 | 368.00 | 344.00 | 346.00 | 1,279,400 | 0 |
| 04-Oct-2021 | 366.00 | 368.00 | 364.00 | 368.00 | 43,800 | 0 |
| 01-Oct-2021 | 372.00 | 374.00 | 364.00 | 366.00 | 109,700 | 0 |
| 30-Sep-2021 | 370.00 | 370.00 | 362.00 | 370.00 | 169,800 | 0 |
| 29-Sep-2021 | 376.00 | 376.00 | 362.00 | 370.00 | 31,500 | 0 |
| 28-Sep-2021 | 374.00 | 378.00 | 368.00 | 368.00 | 76,900 | 0 |
| 27-Sep-2021 | 374.00 | 380.00 | 368.00 | 374.00 | 338,900 | 0 |
| 24-Sep-2021 | 368.00 | 376.00 | 366.00 | 374.00 | 439,100 | 0 |
| 23-Sep-2021 | 370.00 | 370.00 | 362.00 | 368.00 | 35,100 | 0 |
| 22-Sep-2021 | 370.00 | 370.00 | 362.00 | 370.00 | 91,900 | 0 |
| 21-Sep-2021 | 370.00 | 378.00 | 360.00 | 370.00 | 429,700 | 0 |
| 20-Sep-2021 | 374.00 | 374.00 | 358.00 | 370.00 | 101,400 | 0 |
| 17-Sep-2021 | 374.00 | 378.00 | 370.00 | 374.00 | 71,800 | 0 |
| 16-Sep-2021 | 374.00 | 380.00 | 372.00 | 374.00 | 242,500 | 0 |
| 15-Sep-2021 | 366.00 | 374.00 | 366.00 | 374.00 | 121,100 | 0 |
| 14-Sep-2021 | 364.00 | 366.00 | 360.00 | 366.00 | 82,300 | 0 |
| 13-Sep-2021 | 366.00 | 366.00 | 360.00 | 364.00 | 89,400 | 0 |
| 10-Sep-2021 | 370.00 | 376.00 | 366.00 | 368.00 | 34,400 | 0 |
| 09-Sep-2021 | 372.00 | 372.00 | 354.00 | 370.00 | 142,300 | 0 |
| 08-Sep-2021 | 372.00 | 372.00 | 366.00 | 372.00 | 52,900 | 0 |
| 07-Sep-2021 | 374.00 | 380.00 | 372.00 | 380.00 | 79,200 | 0 |
| 06-Sep-2021 | 374.00 | 380.00 | 372.00 | 380.00 | 9,200 | 0 |
| 03-Sep-2021 | 374.00 | 374.00 | 368.00 | 374.00 | 84,200 | 0 |
| 02-Sep-2021 | 382.00 | 382.00 | 362.00 | 374.00 | 875,900 | 0 |
| 01-Sep-2021 | 388.00 | 388.00 | 376.00 | 384.00 | 199,500 | 0 |
| 31-Aug-2021 | 386.00 | 398.00 | 380.00 | 388.00 | 119,800 | 0 |
| 30-Aug-2021 | 380.00 | 416.00 | 378.00 | 386.00 | 501,300 | 0 |
| 27-Aug-2021 | 378.00 | 380.00 | 374.00 | 380.00 | 3,700 | 0 |
| 26-Aug-2021 | 370.00 | 384.00 | 362.00 | 378.00 | 166,200 | 0 |
| 25-Aug-2021 | 376.00 | 376.00 | 366.00 | 370.00 | 143,300 | 0 |
| 24-Aug-2021 | 380.00 | 380.00 | 370.00 | 376.00 | 115,900 | 0 |
| 23-Aug-2021 | 366.00 | 402.00 | 360.00 | 380.00 | 770,700 | 0 |
| 20-Aug-2021 | 376.00 | 376.00 | 350.00 | 362.00 | 1,557,800 | 0 |
| 19-Aug-2021 | 384.00 | 384.00 | 376.00 | 376.00 | 90,400 | 0 |
| 18-Aug-2021 | 464.00 | 488.00 | 404.00 | 404.00 | 2,779,300 | 0 |
| 16-Aug-2021 | 358.00 | 434.00 | 358.00 | 434.00 | 5,536,900 | 0 |
| 13-Aug-2021 | 350.00 | 356.00 | 342.00 | 348.00 | 35,800 | 0 |
| 12-Aug-2021 | 340.00 | 352.00 | 340.00 | 342.00 | 91,600 | 0 |
| 10-Aug-2021 | 350.00 | 350.00 | 340.00 | 340.00 | 95,300 | 0 |