| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 905.00 | 905.00 | 885.00 | 890.00 | 20,572,200 | 0 |
| 28-Dec-2021 | 900.00 | 915.00 | 885.00 | 905.00 | 29,286,600 | 0 |
| 27-Dec-2021 | 915.00 | 915.00 | 900.00 | 900.00 | 10,887,900 | 0 |
| 24-Dec-2021 | 890.00 | 910.00 | 890.00 | 910.00 | 15,446,300 | 0 |
| 23-Dec-2021 | 905.00 | 910.00 | 880.00 | 885.00 | 29,987,200 | 0 |
| 22-Dec-2021 | 920.00 | 925.00 | 900.00 | 905.00 | 17,941,100 | 0 |
| 21-Dec-2021 | 920.00 | 935.00 | 900.00 | 920.00 | 27,414,900 | 0 |
| 20-Dec-2021 | 915.00 | 925.00 | 905.00 | 920.00 | 15,561,100 | 0 |
| 17-Dec-2021 | 910.00 | 925.00 | 905.00 | 920.00 | 21,458,600 | 0 |
| 16-Dec-2021 | 940.00 | 955.00 | 905.00 | 910.00 | 55,206,800 | 0 |
| 15-Dec-2021 | 945.00 | 950.00 | 935.00 | 935.00 | 13,021,700 | 0 |
| 14-Dec-2021 | 955.00 | 960.00 | 935.00 | 945.00 | 19,607,800 | 0 |
| 13-Dec-2021 | 975.00 | 990.00 | 955.00 | 955.00 | 17,824,600 | 0 |
| 10-Dec-2021 | 990.00 | 990.00 | 970.00 | 970.00 | 17,653,600 | 0 |
| 09-Dec-2021 | 965.00 | 980.00 | 965.00 | 980.00 | 22,599,900 | 0 |
| 08-Dec-2021 | 990.00 | 995.00 | 950.00 | 960.00 | 27,490,400 | 0 |
| 07-Dec-2021 | 945.00 | 985.00 | 945.00 | 980.00 | 50,096,900 | 0 |
| 06-Dec-2021 | 945.00 | 960.00 | 935.00 | 940.00 | 22,013,200 | 0 |
| 03-Dec-2021 | 955.00 | 960.00 | 940.00 | 945.00 | 10,806,500 | 0 |
| 02-Dec-2021 | 935.00 | 955.00 | 920.00 | 945.00 | 25,338,700 | 0 |
| 01-Dec-2021 | 960.00 | 960.00 | 935.00 | 935.00 | 18,423,700 | 0 |
| 30-Nov-2021 | 970.00 | 980.00 | 940.00 | 960.00 | 47,540,000 | 0 |
| 29-Nov-2021 | 955.00 | 970.00 | 930.00 | 965.00 | 31,628,900 | 0 |
| 26-Nov-2021 | 1,000.00 | 1,005.00 | 945.00 | 960.00 | 60,153,600 | 0 |
| 25-Nov-2021 | 1,000.00 | 1,015.00 | 995.00 | 1,000.00 | 44,382,500 | 0 |
| 24-Nov-2021 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 12,926,200 | 0 |
| 23-Nov-2021 | 1,020.00 | 1,025.00 | 980.00 | 1,005.00 | 52,185,600 | 0 |
| 22-Nov-2021 | 980.00 | 1,025.00 | 975.00 | 1,025.00 | 77,786,200 | 0 |
| 19-Nov-2021 | 995.00 | 1,000.00 | 970.00 | 985.00 | 33,312,500 | 0 |
| 18-Nov-2021 | 980.00 | 1,000.00 | 970.00 | 995.00 | 66,646,000 | 0 |
| 17-Nov-2021 | 985.00 | 990.00 | 965.00 | 975.00 | 26,004,900 | 0 |
| 16-Nov-2021 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 28,692,500 | 0 |
| 15-Nov-2021 | 960.00 | 1,010.00 | 955.00 | 995.00 | 94,508,600 | 0 |
| 12-Nov-2021 | 965.00 | 975.00 | 950.00 | 955.00 | 16,674,400 | 0 |
| 11-Nov-2021 | 960.00 | 975.00 | 950.00 | 965.00 | 36,005,800 | 0 |
| 10-Nov-2021 | 970.00 | 970.00 | 950.00 | 960.00 | 25,965,000 | 0 |
| 09-Nov-2021 | 965.00 | 980.00 | 950.00 | 970.00 | 47,026,900 | 0 |
| 08-Nov-2021 | 950.00 | 970.00 | 940.00 | 960.00 | 73,718,100 | 0 |
| 05-Nov-2021 | 910.00 | 950.00 | 905.00 | 945.00 | 139,930,900 | 0 |
| 04-Nov-2021 | 870.00 | 910.00 | 870.00 | 905.00 | 65,494,000 | 0 |
| 03-Nov-2021 | 880.00 | 880.00 | 860.00 | 870.00 | 31,138,300 | 0 |
| 02-Nov-2021 | 895.00 | 895.00 | 865.00 | 880.00 | 53,775,900 | 0 |
| 01-Nov-2021 | 900.00 | 905.00 | 885.00 | 895.00 | 28,629,300 | 0 |
| 29-Oct-2021 | 875.00 | 905.00 | 870.00 | 900.00 | 47,028,100 | 0 |
| 28-Oct-2021 | 885.00 | 890.00 | 860.00 | 875.00 | 41,816,000 | 0 |
| 27-Oct-2021 | 890.00 | 905.00 | 875.00 | 885.00 | 46,138,000 | 0 |
| 26-Oct-2021 | 910.00 | 920.00 | 890.00 | 890.00 | 55,998,800 | 0 |
| 25-Oct-2021 | 920.00 | 925.00 | 905.00 | 910.00 | 29,347,400 | 0 |
| 22-Oct-2021 | 935.00 | 935.00 | 915.00 | 920.00 | 23,056,000 | 0 |
| 21-Oct-2021 | 930.00 | 935.00 | 910.00 | 935.00 | 68,279,600 | 0 |
| 19-Oct-2021 | 925.00 | 945.00 | 920.00 | 930.00 | 41,455,100 | 0 |
| 18-Oct-2021 | 930.00 | 930.00 | 920.00 | 920.00 | 35,885,400 | 0 |
| 15-Oct-2021 | 930.00 | 930.00 | 905.00 | 925.00 | 33,628,100 | 0 |
| 14-Oct-2021 | 920.00 | 940.00 | 915.00 | 925.00 | 56,953,900 | 0 |
| 13-Oct-2021 | 930.00 | 935.00 | 905.00 | 915.00 | 69,114,700 | 0 |
| 12-Oct-2021 | 890.00 | 930.00 | 885.00 | 925.00 | 107,713,000 | 0 |
| 11-Oct-2021 | 900.00 | 920.00 | 885.00 | 890.00 | 78,148,100 | 0 |
| 08-Oct-2021 | 865.00 | 910.00 | 865.00 | 900.00 | 136,900,200 | 0 |
| 07-Oct-2021 | 870.00 | 875.00 | 850.00 | 860.00 | 54,973,500 | 0 |
| 06-Oct-2021 | 855.00 | 880.00 | 850.00 | 865.00 | 95,464,100 | 0 |
| 05-Oct-2021 | 860.00 | 870.00 | 840.00 | 850.00 | 79,451,700 | 0 |
| 04-Oct-2021 | 830.00 | 875.00 | 825.00 | 860.00 | 139,474,000 | 0 |
| 01-Oct-2021 | 825.00 | 830.00 | 820.00 | 825.00 | 47,133,400 | 0 |
| 30-Sep-2021 | 830.00 | 840.00 | 820.00 | 835.00 | 38,666,600 | 0 |
| 29-Sep-2021 | 810.00 | 830.00 | 805.00 | 830.00 | 56,889,200 | 0 |
| 28-Sep-2021 | 815.00 | 820.00 | 800.00 | 810.00 | 61,683,900 | 0 |
| 27-Sep-2021 | 815.00 | 825.00 | 810.00 | 815.00 | 31,391,900 | 0 |
| 24-Sep-2021 | 825.00 | 830.00 | 810.00 | 815.00 | 54,837,700 | 0 |
| 23-Sep-2021 | 830.00 | 840.00 | 820.00 | 825.00 | 32,885,800 | 0 |
| 22-Sep-2021 | 820.00 | 830.00 | 815.00 | 830.00 | 41,754,400 | 0 |
| 21-Sep-2021 | 820.00 | 830.00 | 810.00 | 820.00 | 60,051,000 | 0 |
| 20-Sep-2021 | 835.00 | 835.00 | 815.00 | 825.00 | 29,798,500 | 0 |
| 17-Sep-2021 | 840.00 | 845.00 | 830.00 | 835.00 | 50,604,700 | 0 |
| 16-Sep-2021 | 845.00 | 855.00 | 835.00 | 840.00 | 47,484,800 | 0 |
| 15-Sep-2021 | 860.00 | 865.00 | 840.00 | 845.00 | 48,524,800 | 0 |
| 14-Sep-2021 | 885.00 | 890.00 | 855.00 | 860.00 | 82,441,400 | 0 |
| 13-Sep-2021 | 855.00 | 890.00 | 850.00 | 885.00 | 67,978,900 | 0 |
| 10-Sep-2021 | 855.00 | 860.00 | 845.00 | 855.00 | 39,507,100 | 0 |
| 09-Sep-2021 | 860.00 | 875.00 | 840.00 | 855.00 | 62,199,200 | 0 |
| 08-Sep-2021 | 865.00 | 880.00 | 855.00 | 860.00 | 60,023,500 | 0 |
| 07-Sep-2021 | 875.00 | 875.00 | 855.00 | 865.00 | 55,746,600 | 0 |
| 06-Sep-2021 | 850.00 | 875.00 | 845.00 | 870.00 | 97,619,200 | 0 |
| 03-Sep-2021 | 855.00 | 860.00 | 840.00 | 845.00 | 76,490,000 | 0 |
| 02-Sep-2021 | 845.00 | 860.00 | 840.00 | 850.00 | 31,016,900 | 0 |
| 01-Sep-2021 | 875.00 | 875.00 | 845.00 | 845.00 | 68,687,000 | 0 |
| 31-Aug-2021 | 880.00 | 880.00 | 855.00 | 875.00 | 46,906,500 | 0 |
| 30-Aug-2021 | 845.00 | 890.00 | 845.00 | 875.00 | 95,358,500 | 0 |
| 27-Aug-2021 | 840.00 | 845.00 | 825.00 | 840.00 | 42,081,900 | 0 |
| 26-Aug-2021 | 855.00 | 870.00 | 835.00 | 840.00 | 53,248,200 | 0 |
| 25-Aug-2021 | 845.00 | 865.00 | 840.00 | 845.00 | 26,486,800 | 0 |
| 24-Aug-2021 | 855.00 | 865.00 | 840.00 | 845.00 | 30,469,900 | 0 |
| 23-Aug-2021 | 830.00 | 860.00 | 830.00 | 850.00 | 77,153,800 | 0 |
| 20-Aug-2021 | 810.00 | 830.00 | 810.00 | 825.00 | 34,908,500 | 0 |
| 19-Aug-2021 | 860.00 | 865.00 | 810.00 | 820.00 | 74,176,700 | 0 |
| 18-Aug-2021 | 865.00 | 875.00 | 845.00 | 860.00 | 41,319,800 | 0 |
| 16-Aug-2021 | 845.00 | 880.00 | 825.00 | 865.00 | 110,587,400 | 0 |
| 13-Aug-2021 | 860.00 | 865.00 | 840.00 | 845.00 | 48,551,600 | 0 |
| 12-Aug-2021 | 820.00 | 870.00 | 810.00 | 855.00 | 137,971,500 | 0 |
| 10-Aug-2021 | 810.00 | 820.00 | 800.00 | 810.00 | 49,919,700 | 0 |
| 09-Aug-2021 | 835.00 | 840.00 | 810.00 | 820.00 | 96,971,900 | 0 |