| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 09-Aug-2021 | 346.00 | 346.00 | 342.00 | 342.00 | 50,500 | 0 |
| 06-Aug-2021 | 344.00 | 344.00 | 344.00 | 344.00 | 26,600 | 0 |
| 05-Aug-2021 | 342.00 | 344.00 | 342.00 | 344.00 | 18,400 | 0 |
| 04-Aug-2021 | 342.00 | 350.00 | 342.00 | 342.00 | 22,800 | 0 |
| 03-Aug-2021 | 344.00 | 344.00 | 334.00 | 340.00 | 105,800 | 0 |
| 02-Aug-2021 | 336.00 | 342.00 | 334.00 | 342.00 | 59,000 | 0 |
| 30-Jul-2021 | 340.00 | 344.00 | 336.00 | 336.00 | 184,800 | 0 |
| 29-Jul-2021 | 340.00 | 340.00 | 336.00 | 340.00 | 49,400 | 0 |
| 28-Jul-2021 | 350.00 | 350.00 | 338.00 | 340.00 | 77,000 | 0 |
| 27-Jul-2021 | 350.00 | 350.00 | 340.00 | 344.00 | 241,800 | 0 |
| 26-Jul-2021 | 350.00 | 350.00 | 342.00 | 342.00 | 25,600 | 0 |
| 23-Jul-2021 | 354.00 | 354.00 | 344.00 | 350.00 | 79,500 | 0 |
| 22-Jul-2021 | 352.00 | 362.00 | 344.00 | 350.00 | 5,700 | 0 |
| 21-Jul-2021 | 352.00 | 352.00 | 340.00 | 344.00 | 179,600 | 0 |
| 19-Jul-2021 | 340.00 | 358.00 | 336.00 | 354.00 | 44,100 | 0 |
| 16-Jul-2021 | 354.00 | 356.00 | 348.00 | 354.00 | 38,600 | 0 |
| 15-Jul-2021 | 354.00 | 354.00 | 344.00 | 354.00 | 41,000 | 0 |
| 14-Jul-2021 | 348.00 | 358.00 | 342.00 | 344.00 | 47,600 | 0 |
| 13-Jul-2021 | 354.00 | 356.00 | 346.00 | 348.00 | 109,100 | 0 |
| 12-Jul-2021 | 356.00 | 356.00 | 350.00 | 354.00 | 69,800 | 0 |
| 09-Jul-2021 | 354.00 | 354.00 | 350.00 | 354.00 | 11,600 | 0 |
| 08-Jul-2021 | 354.00 | 354.00 | 346.00 | 354.00 | 37,300 | 0 |
| 07-Jul-2021 | 354.00 | 354.00 | 344.00 | 348.00 | 55,700 | 0 |
| 06-Jul-2021 | 344.00 | 354.00 | 344.00 | 354.00 | 19,000 | 0 |
| 05-Jul-2021 | 356.00 | 356.00 | 348.00 | 350.00 | 51,300 | 0 |
| 02-Jul-2021 | 340.00 | 356.00 | 340.00 | 356.00 | 13,300 | 0 |
| 01-Jul-2021 | 354.00 | 356.00 | 340.00 | 342.00 | 62,400 | 0 |
| 30-Jun-2021 | 354.00 | 354.00 | 342.00 | 350.00 | 14,800 | 0 |
| 29-Jun-2021 | 348.00 | 350.00 | 336.00 | 342.00 | 25,800 | 0 |
| 28-Jun-2021 | 370.00 | 370.00 | 348.00 | 348.00 | 184,900 | 0 |
| 25-Jun-2021 | 352.00 | 368.00 | 340.00 | 368.00 | 62,200 | 0 |
| 24-Jun-2021 | 360.00 | 370.00 | 342.00 | 346.00 | 85,900 | 0 |
| 23-Jun-2021 | 358.00 | 372.00 | 356.00 | 356.00 | 95,600 | 0 |
| 22-Jun-2021 | 344.00 | 358.00 | 342.00 | 358.00 | 40,600 | 0 |
| 21-Jun-2021 | 352.00 | 352.00 | 336.00 | 344.00 | 322,800 | 0 |