| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 129.00 | 138.00 | 128.00 | 130.00 | 176,200 | 0 |
| 05-Aug-2021 | 136.00 | 136.00 | 128.00 | 129.00 | 88,200 | 0 |
| 04-Aug-2021 | 138.00 | 138.00 | 129.00 | 134.00 | 222,800 | 0 |
| 03-Aug-2021 | 143.00 | 146.00 | 129.00 | 138.00 | 21,265,100 | 0 |
| 02-Aug-2021 | 129.00 | 138.00 | 129.00 | 138.00 | 2,030,500 | 0 |
| 30-Jul-2021 | 115.00 | 126.00 | 113.00 | 126.00 | 1,053,900 | 0 |
| 29-Jul-2021 | 113.00 | 117.00 | 111.00 | 115.00 | 65,400 | 0 |
| 28-Jul-2021 | 113.00 | 120.00 | 111.00 | 117.00 | 232,600 | 0 |
| 27-Jul-2021 | 112.00 | 118.00 | 112.00 | 116.00 | 566,600 | 0 |
| 26-Jul-2021 | 119.00 | 120.00 | 115.00 | 118.00 | 131,000 | 0 |
| 23-Jul-2021 | 119.00 | 120.00 | 114.00 | 119.00 | 315,700 | 0 |
| 22-Jul-2021 | 119.00 | 119.00 | 111.00 | 119.00 | 438,200 | 0 |
| 21-Jul-2021 | 125.00 | 125.00 | 119.00 | 119.00 | 1,466,400 | 0 |
| 19-Jul-2021 | 132.00 | 134.00 | 127.00 | 127.00 | 1,165,500 | 0 |
| 16-Jul-2021 | 137.00 | 140.00 | 135.00 | 136.00 | 83,200 | 0 |
| 15-Jul-2021 | 137.00 | 137.00 | 133.00 | 137.00 | 14,300 | 0 |
| 14-Jul-2021 | 133.00 | 139.00 | 132.00 | 137.00 | 70,700 | 0 |
| 13-Jul-2021 | 135.00 | 142.00 | 134.00 | 134.00 | 550,900 | 0 |
| 12-Jul-2021 | 133.00 | 141.00 | 132.00 | 135.00 | 635,400 | 0 |
| 09-Jul-2021 | 135.00 | 135.00 | 131.00 | 133.00 | 64,100 | 0 |
| 08-Jul-2021 | 137.00 | 137.00 | 133.00 | 133.00 | 111,500 | 0 |
| 07-Jul-2021 | 137.00 | 137.00 | 132.00 | 135.00 | 106,500 | 0 |
| 06-Jul-2021 | 139.00 | 139.00 | 135.00 | 137.00 | 331,000 | 0 |
| 05-Jul-2021 | 135.00 | 137.00 | 135.00 | 137.00 | 126,000 | 0 |
| 02-Jul-2021 | 134.00 | 136.00 | 133.00 | 136.00 | 72,800 | 0 |
| 01-Jul-2021 | 138.00 | 138.00 | 132.00 | 136.00 | 346,900 | 0 |
| 30-Jun-2021 | 130.00 | 138.00 | 129.00 | 136.00 | 60,400 | 0 |
| 29-Jun-2021 | 143.00 | 143.00 | 134.00 | 134.00 | 175,600 | 0 |
| 28-Jun-2021 | 133.00 | 143.00 | 133.00 | 140.00 | 245,300 | 0 |
| 25-Jun-2021 | 135.00 | 143.00 | 131.00 | 136.00 | 253,700 | 0 |
| 24-Jun-2021 | 136.00 | 136.00 | 131.00 | 135.00 | 139,400 | 0 |
| 23-Jun-2021 | 135.00 | 137.00 | 130.00 | 135.00 | 265,000 | 0 |
| 22-Jun-2021 | 130.00 | 140.00 | 130.00 | 135.00 | 399,900 | 0 |
| 21-Jun-2021 | 137.00 | 145.00 | 133.00 | 133.00 | 906,300 | 0 |