| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 99.00 | 103.00 | 94.00 | 94.00 | 210,700 | 0 |
| 28-Dec-2021 | 99.00 | 99.00 | 94.00 | 96.00 | 4,300 | 0 |
| 27-Dec-2021 | 94.00 | 99.00 | 88.00 | 99.00 | 126,400 | 0 |
| 24-Dec-2021 | 98.00 | 99.00 | 94.00 | 94.00 | 59,400 | 0 |
| 23-Dec-2021 | 98.00 | 101.00 | 94.00 | 94.00 | 76,800 | 0 |
| 22-Dec-2021 | 99.00 | 99.00 | 96.00 | 98.00 | 85,800 | 0 |
| 21-Dec-2021 | 98.00 | 101.00 | 96.00 | 99.00 | 60,200 | 0 |
| 20-Dec-2021 | 99.00 | 102.00 | 96.00 | 96.00 | 50,100 | 0 |
| 17-Dec-2021 | 100.00 | 100.00 | 98.00 | 99.00 | 7,200 | 0 |
| 16-Dec-2021 | 99.00 | 101.00 | 99.00 | 100.00 | 12,000 | 0 |
| 15-Dec-2021 | 101.00 | 103.00 | 99.00 | 100.00 | 76,000 | 0 |
| 14-Dec-2021 | 100.00 | 101.00 | 100.00 | 101.00 | 3,000 | 0 |
| 13-Dec-2021 | 101.00 | 101.00 | 100.00 | 101.00 | 6,400 | 0 |
| 10-Dec-2021 | 100.00 | 101.00 | 100.00 | 101.00 | 89,300 | 0 |
| 09-Dec-2021 | 102.00 | 102.00 | 100.00 | 100.00 | 114,500 | 0 |
| 08-Dec-2021 | 102.00 | 103.00 | 101.00 | 102.00 | 19,700 | 0 |
| 07-Dec-2021 | 102.00 | 104.00 | 102.00 | 102.00 | 30,000 | 0 |
| 06-Dec-2021 | 104.00 | 104.00 | 101.00 | 102.00 | 21,000 | 0 |
| 03-Dec-2021 | 101.00 | 105.00 | 100.00 | 105.00 | 49,900 | 0 |
| 02-Dec-2021 | 102.00 | 107.00 | 99.00 | 100.00 | 167,200 | 0 |
| 01-Dec-2021 | 104.00 | 105.00 | 102.00 | 102.00 | 212,300 | 0 |
| 30-Nov-2021 | 104.00 | 105.00 | 102.00 | 102.00 | 32,800 | 0 |
| 29-Nov-2021 | 104.00 | 105.00 | 103.00 | 104.00 | 166,300 | 0 |
| 26-Nov-2021 | 105.00 | 110.00 | 104.00 | 104.00 | 45,400 | 0 |
| 25-Nov-2021 | 110.00 | 110.00 | 105.00 | 105.00 | 26,800 | 0 |
| 24-Nov-2021 | 106.00 | 109.00 | 106.00 | 109.00 | 2,000 | 0 |
| 23-Nov-2021 | 107.00 | 109.00 | 106.00 | 106.00 | 27,500 | 0 |
| 22-Nov-2021 | 106.00 | 112.00 | 103.00 | 107.00 | 29,000 | 0 |
| 19-Nov-2021 | 108.00 | 113.00 | 107.00 | 107.00 | 68,300 | 0 |
| 18-Nov-2021 | 105.00 | 113.00 | 105.00 | 109.00 | 191,700 | 0 |
| 17-Nov-2021 | 104.00 | 107.00 | 103.00 | 105.00 | 126,800 | 0 |
| 16-Nov-2021 | 108.00 | 108.00 | 102.00 | 104.00 | 164,100 | 0 |
| 15-Nov-2021 | 105.00 | 106.00 | 104.00 | 106.00 | 57,800 | 0 |
| 12-Nov-2021 | 106.00 | 110.00 | 104.00 | 105.00 | 36,000 | 0 |
| 11-Nov-2021 | 108.00 | 108.00 | 104.00 | 104.00 | 151,000 | 0 |
| 10-Nov-2021 | 111.00 | 111.00 | 107.00 | 108.00 | 245,600 | 0 |
| 09-Nov-2021 | 107.00 | 108.00 | 107.00 | 108.00 | 103,900 | 0 |
| 08-Nov-2021 | 108.00 | 108.00 | 107.00 | 107.00 | 183,400 | 0 |
| 05-Nov-2021 | 106.00 | 111.00 | 106.00 | 108.00 | 718,800 | 0 |
| 04-Nov-2021 | 105.00 | 108.00 | 105.00 | 106.00 | 110,900 | 0 |
| 03-Nov-2021 | 107.00 | 107.00 | 102.00 | 105.00 | 447,500 | 0 |
| 02-Nov-2021 | 106.00 | 106.00 | 105.00 | 105.00 | 50,100 | 0 |
| 01-Nov-2021 | 106.00 | 106.00 | 106.00 | 106.00 | 13,300 | 0 |
| 29-Oct-2021 | 105.00 | 111.00 | 105.00 | 106.00 | 86,100 | 0 |
| 28-Oct-2021 | 103.00 | 110.00 | 102.00 | 105.00 | 46,900 | 0 |
| 27-Oct-2021 | 107.00 | 108.00 | 106.00 | 106.00 | 96,100 | 0 |
| 26-Oct-2021 | 106.00 | 106.00 | 105.00 | 106.00 | 74,500 | 0 |
| 25-Oct-2021 | 103.00 | 106.00 | 103.00 | 105.00 | 63,900 | 0 |
| 22-Oct-2021 | 104.00 | 106.00 | 102.00 | 105.00 | 119,200 | 0 |
| 21-Oct-2021 | 106.00 | 107.00 | 102.00 | 104.00 | 555,100 | 0 |
| 19-Oct-2021 | 109.00 | 109.00 | 107.00 | 109.00 | 64,700 | 0 |
| 18-Oct-2021 | 113.00 | 113.00 | 106.00 | 109.00 | 531,200 | 0 |
| 15-Oct-2021 | 107.00 | 113.00 | 105.00 | 113.00 | 231,300 | 0 |
| 14-Oct-2021 | 108.00 | 112.00 | 107.00 | 107.00 | 287,100 | 0 |
| 13-Oct-2021 | 110.00 | 112.00 | 105.00 | 107.00 | 387,100 | 0 |
| 12-Oct-2021 | 120.00 | 125.00 | 107.00 | 111.00 | 38,299,400 | 0 |
| 11-Oct-2021 | 105.00 | 114.00 | 104.00 | 114.00 | 887,800 | 0 |
| 08-Oct-2021 | 104.00 | 105.00 | 103.00 | 104.00 | 102,400 | 0 |
| 07-Oct-2021 | 105.00 | 105.00 | 103.00 | 104.00 | 20,300 | 0 |
| 06-Oct-2021 | 102.00 | 104.00 | 102.00 | 104.00 | 61,500 | 0 |
| 05-Oct-2021 | 105.00 | 106.00 | 102.00 | 103.00 | 135,100 | 0 |
| 04-Oct-2021 | 104.00 | 105.00 | 102.00 | 103.00 | 91,300 | 0 |
| 01-Oct-2021 | 106.00 | 110.00 | 102.00 | 103.00 | 80,700 | 0 |
| 30-Sep-2021 | 103.00 | 103.00 | 101.00 | 102.00 | 4,600 | 0 |
| 29-Sep-2021 | 105.00 | 110.00 | 101.00 | 103.00 | 42,300 | 0 |
| 28-Sep-2021 | 105.00 | 113.00 | 103.00 | 105.00 | 104,900 | 0 |
| 27-Sep-2021 | 105.00 | 112.00 | 100.00 | 105.00 | 52,700 | 0 |
| 24-Sep-2021 | 107.00 | 109.00 | 101.00 | 104.00 | 500,900 | 0 |
| 23-Sep-2021 | 103.00 | 107.00 | 101.00 | 107.00 | 498,600 | 0 |
| 22-Sep-2021 | 108.00 | 108.00 | 102.00 | 108.00 | 76,500 | 0 |
| 21-Sep-2021 | 104.00 | 109.00 | 103.00 | 108.00 | 20,800 | 0 |
| 20-Sep-2021 | 109.00 | 111.00 | 105.00 | 105.00 | 113,900 | 0 |
| 17-Sep-2021 | 109.00 | 109.00 | 105.00 | 108.00 | 113,300 | 0 |
| 16-Sep-2021 | 107.00 | 107.00 | 105.00 | 105.00 | 183,600 | 0 |
| 15-Sep-2021 | 104.00 | 108.00 | 104.00 | 107.00 | 191,800 | 0 |
| 14-Sep-2021 | 109.00 | 116.00 | 102.00 | 102.00 | 1,055,500 | 0 |
| 13-Sep-2021 | 113.00 | 113.00 | 107.00 | 109.00 | 118,400 | 0 |
| 10-Sep-2021 | 110.00 | 113.00 | 105.00 | 109.00 | 233,900 | 0 |
| 09-Sep-2021 | 113.00 | 114.00 | 110.00 | 112.00 | 37,300 | 0 |
| 08-Sep-2021 | 113.00 | 117.00 | 112.00 | 113.00 | 217,300 | 0 |
| 07-Sep-2021 | 113.00 | 114.00 | 112.00 | 113.00 | 53,500 | 0 |
| 06-Sep-2021 | 115.00 | 115.00 | 109.00 | 113.00 | 359,300 | 0 |
| 03-Sep-2021 | 118.00 | 118.00 | 111.00 | 117.00 | 318,200 | 0 |
| 02-Sep-2021 | 115.00 | 119.00 | 114.00 | 119.00 | 33,600 | 0 |
| 01-Sep-2021 | 115.00 | 118.00 | 111.00 | 118.00 | 126,900 | 0 |
| 31-Aug-2021 | 114.00 | 121.00 | 110.00 | 115.00 | 172,900 | 0 |
| 30-Aug-2021 | 123.00 | 123.00 | 118.00 | 118.00 | 315,700 | 0 |
| 27-Aug-2021 | 121.00 | 122.00 | 121.00 | 121.00 | 38,600 | 0 |
| 26-Aug-2021 | 118.00 | 121.00 | 116.00 | 121.00 | 254,500 | 0 |
| 25-Aug-2021 | 119.00 | 120.00 | 118.00 | 119.00 | 5,500 | 0 |
| 24-Aug-2021 | 121.00 | 121.00 | 115.00 | 120.00 | 28,500 | 0 |
| 23-Aug-2021 | 115.00 | 122.00 | 114.00 | 122.00 | 28,400 | 0 |
| 20-Aug-2021 | 118.00 | 122.00 | 115.00 | 122.00 | 51,700 | 0 |
| 19-Aug-2021 | 117.00 | 120.00 | 113.00 | 119.00 | 60,200 | 0 |
| 18-Aug-2021 | 121.00 | 121.00 | 112.00 | 117.00 | 145,800 | 0 |
| 16-Aug-2021 | 127.00 | 128.00 | 119.00 | 120.00 | 442,600 | 0 |
| 13-Aug-2021 | 129.00 | 129.00 | 120.00 | 127.00 | 151,100 | 0 |
| 12-Aug-2021 | 132.00 | 132.00 | 124.00 | 125.00 | 76,600 | 0 |
| 10-Aug-2021 | 121.00 | 131.00 | 119.00 | 131.00 | 254,100 | 0 |
| 09-Aug-2021 | 132.00 | 133.00 | 122.00 | 127.00 | 218,900 | 0 |