| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 98.00 | 110.00 | 92.00 | 92.00 | 247,838,400 | 0 |
| 28-Dec-2021 | 87.00 | 104.00 | 85.00 | 98.00 | 604,051,000 | 0 |
| 27-Dec-2021 | 81.00 | 108.00 | 79.00 | 84.00 | 561,054,600 | 0 |
| 24-Dec-2021 | 82.00 | 83.00 | 79.00 | 81.00 | 19,984,900 | 0 |
| 23-Dec-2021 | 80.00 | 85.00 | 79.00 | 82.00 | 13,698,400 | 0 |
| 22-Dec-2021 | 80.00 | 83.00 | 78.00 | 80.00 | 27,538,200 | 0 |
| 21-Dec-2021 | 89.00 | 92.00 | 82.00 | 82.00 | 65,946,100 | 0 |
| 20-Dec-2021 | 80.00 | 88.00 | 75.00 | 88.00 | 122,506,400 | 0 |
| 17-Dec-2021 | 87.00 | 90.00 | 80.00 | 80.00 | 66,620,700 | 0 |
| 16-Dec-2021 | 78.00 | 87.00 | 77.00 | 85.00 | 105,279,900 | 0 |
| 15-Dec-2021 | 77.00 | 80.00 | 76.00 | 78.00 | 32,106,800 | 0 |
| 14-Dec-2021 | 77.00 | 78.00 | 75.00 | 76.00 | 3,397,500 | 0 |
| 13-Dec-2021 | 78.00 | 80.00 | 76.00 | 78.00 | 6,967,900 | 0 |
| 10-Dec-2021 | 77.00 | 79.00 | 76.00 | 78.00 | 10,232,300 | 0 |
| 09-Dec-2021 | 76.00 | 79.00 | 75.00 | 77.00 | 16,163,800 | 0 |
| 08-Dec-2021 | 76.00 | 77.00 | 74.00 | 76.00 | 3,606,200 | 0 |
| 07-Dec-2021 | 76.00 | 79.00 | 76.00 | 76.00 | 6,421,700 | 0 |
| 06-Dec-2021 | 78.00 | 79.00 | 75.00 | 76.00 | 6,207,800 | 0 |
| 03-Dec-2021 | 76.00 | 79.00 | 76.00 | 78.00 | 3,933,300 | 0 |
| 02-Dec-2021 | 80.00 | 81.00 | 76.00 | 76.00 | 16,129,700 | 0 |
| 01-Dec-2021 | 76.00 | 82.00 | 74.00 | 80.00 | 53,127,900 | 0 |
| 30-Nov-2021 | 78.00 | 80.00 | 75.00 | 75.00 | 6,929,900 | 0 |
| 29-Nov-2021 | 81.00 | 82.00 | 78.00 | 78.00 | 8,530,100 | 0 |
| 26-Nov-2021 | 83.00 | 86.00 | 81.00 | 81.00 | 28,686,900 | 0 |
| 25-Nov-2021 | 81.00 | 84.00 | 80.00 | 83.00 | 31,400,700 | 0 |
| 24-Nov-2021 | 83.00 | 85.00 | 81.00 | 81.00 | 29,963,900 | 0 |
| 23-Nov-2021 | 81.00 | 87.00 | 80.00 | 82.00 | 83,200,000 | 0 |
| 22-Nov-2021 | 82.00 | 83.00 | 80.00 | 80.00 | 11,022,500 | 0 |
| 19-Nov-2021 | 81.00 | 86.00 | 80.00 | 82.00 | 40,484,100 | 0 |
| 18-Nov-2021 | 81.00 | 82.00 | 80.00 | 81.00 | 7,479,500 | 0 |
| 17-Nov-2021 | 83.00 | 84.00 | 80.00 | 81.00 | 22,435,200 | 0 |
| 16-Nov-2021 | 81.00 | 90.00 | 78.00 | 82.00 | 122,799,300 | 0 |
| 15-Nov-2021 | 85.00 | 85.00 | 79.00 | 80.00 | 29,612,800 | 0 |
| 12-Nov-2021 | 78.00 | 94.00 | 75.00 | 84.00 | 275,698,400 | 0 |
| 11-Nov-2021 | 78.00 | 78.00 | 76.00 | 76.00 | 2,280,000 | 0 |
| 10-Nov-2021 | 77.00 | 78.00 | 76.00 | 77.00 | 2,549,800 | 0 |
| 09-Nov-2021 | 76.00 | 78.00 | 76.00 | 77.00 | 6,340,500 | 0 |
| 08-Nov-2021 | 79.00 | 79.00 | 76.00 | 77.00 | 3,995,100 | 0 |
| 05-Nov-2021 | 79.00 | 80.00 | 78.00 | 79.00 | 5,077,900 | 0 |
| 04-Nov-2021 | 79.00 | 80.00 | 78.00 | 79.00 | 3,973,500 | 0 |
| 03-Nov-2021 | 78.00 | 81.00 | 76.00 | 79.00 | 16,254,300 | 0 |
| 02-Nov-2021 | 78.00 | 79.00 | 77.00 | 78.00 | 2,310,000 | 0 |
| 01-Nov-2021 | 79.00 | 79.00 | 77.00 | 78.00 | 3,031,400 | 0 |
| 29-Oct-2021 | 79.00 | 79.00 | 77.00 | 78.00 | 2,745,500 | 0 |
| 28-Oct-2021 | 80.00 | 81.00 | 77.00 | 78.00 | 7,803,800 | 0 |
| 27-Oct-2021 | 78.00 | 81.00 | 77.00 | 79.00 | 16,842,500 | 0 |
| 26-Oct-2021 | 76.00 | 78.00 | 75.00 | 77.00 | 5,044,300 | 0 |
| 25-Oct-2021 | 77.00 | 80.00 | 76.00 | 76.00 | 8,880,200 | 0 |
| 22-Oct-2021 | 77.00 | 85.00 | 75.00 | 77.00 | 105,857,500 | 0 |
| 21-Oct-2021 | 77.00 | 77.00 | 73.00 | 76.00 | 13,400,800 | 0 |
| 19-Oct-2021 | 80.00 | 80.00 | 76.00 | 77.00 | 11,965,000 | 0 |
| 18-Oct-2021 | 79.00 | 81.00 | 78.00 | 80.00 | 3,391,900 | 0 |
| 15-Oct-2021 | 79.00 | 81.00 | 79.00 | 79.00 | 1,796,100 | 0 |
| 14-Oct-2021 | 88.00 | 88.00 | 79.00 | 79.00 | 7,125,200 | 0 |
| 13-Oct-2021 | 81.00 | 83.00 | 79.00 | 79.00 | 4,453,900 | 0 |
| 12-Oct-2021 | 81.00 | 82.00 | 80.00 | 81.00 | 3,528,800 | 0 |
| 11-Oct-2021 | 80.00 | 85.00 | 78.00 | 81.00 | 22,576,100 | 0 |
| 08-Oct-2021 | 82.00 | 82.00 | 78.00 | 80.00 | 13,943,100 | 0 |
| 07-Oct-2021 | 80.00 | 85.00 | 77.00 | 81.00 | 38,979,400 | 0 |
| 06-Oct-2021 | 77.00 | 79.00 | 75.00 | 78.00 | 9,997,400 | 0 |
| 05-Oct-2021 | 80.00 | 80.00 | 76.00 | 76.00 | 11,326,800 | 0 |
| 04-Oct-2021 | 84.00 | 85.00 | 78.00 | 80.00 | 20,108,300 | 0 |
| 01-Oct-2021 | 86.00 | 86.00 | 81.00 | 82.00 | 13,333,800 | 0 |
| 30-Sep-2021 | 87.00 | 89.00 | 84.00 | 86.00 | 23,696,800 | 0 |
| 29-Sep-2021 | 86.00 | 90.00 | 83.00 | 84.00 | 19,162,900 | 0 |
| 28-Sep-2021 | 92.00 | 99.00 | 84.00 | 86.00 | 65,095,000 | 0 |
| 27-Sep-2021 | 88.00 | 93.00 | 85.00 | 90.00 | 32,590,200 | 0 |
| 24-Sep-2021 | 96.00 | 101.00 | 88.00 | 88.00 | 139,558,500 | 0 |
| 23-Sep-2021 | 82.00 | 109.00 | 81.00 | 94.00 | 673,191,500 | 0 |
| 22-Sep-2021 | 79.00 | 85.00 | 78.00 | 81.00 | 53,657,000 | 0 |
| 21-Sep-2021 | 80.00 | 81.00 | 78.00 | 79.00 | 8,980,500 | 0 |
| 20-Sep-2021 | 79.00 | 82.00 | 78.00 | 80.00 | 20,369,000 | 0 |
| 17-Sep-2021 | 82.00 | 83.00 | 79.00 | 79.00 | 25,091,300 | 0 |
| 16-Sep-2021 | 79.00 | 86.00 | 79.00 | 81.00 | 132,641,300 | 0 |
| 15-Sep-2021 | 83.00 | 87.00 | 78.00 | 79.00 | 42,019,200 | 0 |
| 14-Sep-2021 | 79.00 | 81.00 | 77.00 | 80.00 | 20,789,300 | 0 |
| 13-Sep-2021 | 77.00 | 83.00 | 77.00 | 79.00 | 45,090,000 | 0 |
| 10-Sep-2021 | 87.00 | 87.00 | 82.00 | 82.00 | 4,823,700 | 0 |
| 09-Sep-2021 | 94.00 | 98.00 | 88.00 | 88.00 | 41,936,200 | 0 |
| 08-Sep-2021 | 79.00 | 104.00 | 77.00 | 94.00 | 126,150,500 | 0 |
| 07-Sep-2021 | 78.00 | 85.00 | 77.00 | 78.00 | 10,097,200 | 0 |
| 06-Sep-2021 | 76.00 | 79.00 | 76.00 | 78.00 | 1,620,700 | 0 |
| 03-Sep-2021 | 81.00 | 83.00 | 76.00 | 76.00 | 7,727,700 | 0 |
| 02-Sep-2021 | 75.00 | 90.00 | 74.00 | 81.00 | 56,976,600 | 0 |
| 01-Sep-2021 | 78.00 | 81.00 | 74.00 | 75.00 | 7,551,300 | 0 |
| 31-Aug-2021 | 76.00 | 80.00 | 75.00 | 77.00 | 4,350,900 | 0 |
| 30-Aug-2021 | 76.00 | 83.00 | 75.00 | 76.00 | 9,858,200 | 0 |
| 27-Aug-2021 | 80.00 | 80.00 | 75.00 | 75.00 | 5,527,900 | 0 |
| 26-Aug-2021 | 73.00 | 88.00 | 73.00 | 80.00 | 34,483,800 | 0 |
| 25-Aug-2021 | 75.00 | 75.00 | 73.00 | 73.00 | 263,400 | 0 |
| 24-Aug-2021 | 76.00 | 76.00 | 73.00 | 73.00 | 1,181,200 | 0 |
| 23-Aug-2021 | 76.00 | 77.00 | 72.00 | 74.00 | 2,322,600 | 0 |
| 20-Aug-2021 | 74.00 | 78.00 | 73.00 | 76.00 | 4,970,300 | 0 |
| 19-Aug-2021 | 75.00 | 76.00 | 73.00 | 73.00 | 3,397,500 | 0 |
| 18-Aug-2021 | 76.00 | 77.00 | 75.00 | 75.00 | 2,685,400 | 0 |
| 16-Aug-2021 | 76.00 | 79.00 | 75.00 | 76.00 | 3,550,500 | 0 |
| 13-Aug-2021 | 76.00 | 76.00 | 74.00 | 76.00 | 81,400 | 0 |
| 12-Aug-2021 | 75.00 | 77.00 | 75.00 | 76.00 | 434,400 | 0 |
| 10-Aug-2021 | 77.00 | 78.00 | 74.00 | 75.00 | 1,127,700 | 0 |
| 09-Aug-2021 | 75.00 | 78.00 | 74.00 | 77.00 | 1,454,000 | 0 |