| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 690.00 | 690.00 | 680.00 | 685.00 | 75,800 | 0 |
| 28-Dec-2021 | 690.00 | 690.00 | 680.00 | 690.00 | 49,800 | 0 |
| 27-Dec-2021 | 685.00 | 690.00 | 685.00 | 685.00 | 150,000 | 0 |
| 24-Dec-2021 | 675.00 | 685.00 | 675.00 | 685.00 | 51,700 | 0 |
| 23-Dec-2021 | 690.00 | 690.00 | 680.00 | 685.00 | 238,100 | 0 |
| 22-Dec-2021 | 690.00 | 690.00 | 675.00 | 690.00 | 681,000 | 0 |
| 21-Dec-2021 | 680.00 | 690.00 | 670.00 | 690.00 | 242,400 | 0 |
| 20-Dec-2021 | 690.00 | 695.00 | 685.00 | 685.00 | 259,700 | 0 |
| 17-Dec-2021 | 690.00 | 695.00 | 685.00 | 690.00 | 111,200 | 0 |
| 16-Dec-2021 | 695.00 | 695.00 | 685.00 | 695.00 | 249,800 | 0 |
| 15-Dec-2021 | 690.00 | 700.00 | 690.00 | 700.00 | 180,200 | 0 |
| 14-Dec-2021 | 695.00 | 695.00 | 690.00 | 695.00 | 83,900 | 0 |
| 13-Dec-2021 | 695.00 | 700.00 | 690.00 | 695.00 | 84,500 | 0 |
| 10-Dec-2021 | 690.00 | 695.00 | 685.00 | 690.00 | 54,000 | 0 |
| 09-Dec-2021 | 690.00 | 695.00 | 690.00 | 695.00 | 134,600 | 0 |
| 08-Dec-2021 | 685.00 | 695.00 | 685.00 | 695.00 | 127,800 | 0 |
| 07-Dec-2021 | 690.00 | 695.00 | 685.00 | 695.00 | 298,100 | 0 |
| 06-Dec-2021 | 690.00 | 700.00 | 685.00 | 690.00 | 115,600 | 0 |
| 03-Dec-2021 | 715.00 | 715.00 | 670.00 | 690.00 | 1,135,900 | 0 |
| 02-Dec-2021 | 690.00 | 710.00 | 685.00 | 710.00 | 445,300 | 0 |
| 01-Dec-2021 | 685.00 | 690.00 | 680.00 | 690.00 | 830,000 | 0 |
| 30-Nov-2021 | 690.00 | 690.00 | 675.00 | 685.00 | 257,600 | 0 |
| 29-Nov-2021 | 690.00 | 690.00 | 675.00 | 690.00 | 752,900 | 0 |
| 26-Nov-2021 | 695.00 | 695.00 | 680.00 | 690.00 | 427,900 | 0 |
| 25-Nov-2021 | 695.00 | 700.00 | 690.00 | 695.00 | 273,200 | 0 |
| 24-Nov-2021 | 695.00 | 700.00 | 690.00 | 695.00 | 331,200 | 0 |
| 23-Nov-2021 | 695.00 | 700.00 | 695.00 | 695.00 | 349,100 | 0 |
| 22-Nov-2021 | 695.00 | 700.00 | 695.00 | 695.00 | 32,100 | 0 |
| 19-Nov-2021 | 700.00 | 700.00 | 690.00 | 695.00 | 359,400 | 0 |
| 18-Nov-2021 | 700.00 | 700.00 | 690.00 | 700.00 | 258,000 | 0 |
| 17-Nov-2021 | 700.00 | 700.00 | 690.00 | 695.00 | 513,700 | 0 |
| 16-Nov-2021 | 700.00 | 700.00 | 695.00 | 700.00 | 413,600 | 0 |
| 15-Nov-2021 | 700.00 | 705.00 | 695.00 | 700.00 | 399,300 | 0 |
| 12-Nov-2021 | 705.00 | 710.00 | 700.00 | 700.00 | 160,200 | 0 |
| 11-Nov-2021 | 705.00 | 705.00 | 700.00 | 705.00 | 196,200 | 0 |
| 10-Nov-2021 | 705.00 | 705.00 | 700.00 | 700.00 | 1,163,500 | 0 |
| 09-Nov-2021 | 700.00 | 705.00 | 695.00 | 705.00 | 199,400 | 0 |
| 08-Nov-2021 | 695.00 | 700.00 | 695.00 | 695.00 | 401,300 | 0 |
| 05-Nov-2021 | 700.00 | 710.00 | 695.00 | 695.00 | 702,800 | 0 |
| 04-Nov-2021 | 690.00 | 700.00 | 690.00 | 690.00 | 168,800 | 0 |
| 03-Nov-2021 | 695.00 | 700.00 | 690.00 | 695.00 | 445,400 | 0 |
| 02-Nov-2021 | 695.00 | 695.00 | 690.00 | 690.00 | 231,500 | 0 |
| 01-Nov-2021 | 695.00 | 695.00 | 685.00 | 695.00 | 115,000 | 0 |
| 29-Oct-2021 | 690.00 | 700.00 | 685.00 | 690.00 | 232,200 | 0 |
| 28-Oct-2021 | 700.00 | 700.00 | 685.00 | 690.00 | 599,500 | 0 |
| 27-Oct-2021 | 705.00 | 705.00 | 695.00 | 700.00 | 844,600 | 0 |
| 26-Oct-2021 | 705.00 | 705.00 | 695.00 | 700.00 | 941,700 | 0 |
| 25-Oct-2021 | 700.00 | 720.00 | 700.00 | 705.00 | 1,348,300 | 0 |
| 22-Oct-2021 | 700.00 | 705.00 | 695.00 | 705.00 | 1,426,400 | 0 |
| 21-Oct-2021 | 715.00 | 715.00 | 700.00 | 700.00 | 2,793,600 | 0 |
| 19-Oct-2021 | 710.00 | 720.00 | 700.00 | 710.00 | 2,412,700 | 0 |
| 18-Oct-2021 | 690.00 | 715.00 | 690.00 | 710.00 | 5,783,600 | 0 |
| 15-Oct-2021 | 705.00 | 705.00 | 690.00 | 695.00 | 1,034,100 | 0 |
| 14-Oct-2021 | 695.00 | 715.00 | 685.00 | 700.00 | 2,650,700 | 0 |
| 13-Oct-2021 | 690.00 | 720.00 | 685.00 | 695.00 | 1,027,700 | 0 |
| 12-Oct-2021 | 690.00 | 695.00 | 685.00 | 690.00 | 713,200 | 0 |
| 11-Oct-2021 | 695.00 | 700.00 | 685.00 | 690.00 | 560,100 | 0 |
| 08-Oct-2021 | 695.00 | 705.00 | 690.00 | 690.00 | 1,016,000 | 0 |
| 07-Oct-2021 | 690.00 | 700.00 | 685.00 | 700.00 | 560,600 | 0 |
| 06-Oct-2021 | 685.00 | 690.00 | 680.00 | 685.00 | 500,100 | 0 |
| 05-Oct-2021 | 700.00 | 700.00 | 680.00 | 680.00 | 266,700 | 0 |
| 04-Oct-2021 | 690.00 | 700.00 | 685.00 | 700.00 | 264,700 | 0 |
| 01-Oct-2021 | 695.00 | 695.00 | 680.00 | 685.00 | 237,200 | 0 |
| 30-Sep-2021 | 695.00 | 705.00 | 680.00 | 690.00 | 1,542,300 | 0 |
| 29-Sep-2021 | 675.00 | 695.00 | 630.00 | 695.00 | 2,092,800 | 0 |
| 28-Sep-2021 | 710.00 | 710.00 | 665.00 | 675.00 | 3,218,300 | 0 |
| 27-Sep-2021 | 720.00 | 720.00 | 705.00 | 710.00 | 928,500 | 0 |
| 24-Sep-2021 | 725.00 | 725.00 | 715.00 | 720.00 | 329,200 | 0 |
| 23-Sep-2021 | 730.00 | 730.00 | 720.00 | 725.00 | 649,600 | 0 |
| 22-Sep-2021 | 725.00 | 730.00 | 720.00 | 730.00 | 488,600 | 0 |
| 21-Sep-2021 | 735.00 | 735.00 | 725.00 | 730.00 | 129,100 | 0 |
| 20-Sep-2021 | 730.00 | 740.00 | 730.00 | 735.00 | 65,600 | 0 |
| 17-Sep-2021 | 735.00 | 740.00 | 720.00 | 730.00 | 924,400 | 0 |
| 16-Sep-2021 | 735.00 | 740.00 | 735.00 | 735.00 | 34,400 | 0 |
| 15-Sep-2021 | 740.00 | 740.00 | 735.00 | 735.00 | 41,000 | 0 |
| 14-Sep-2021 | 735.00 | 740.00 | 735.00 | 735.00 | 70,200 | 0 |
| 13-Sep-2021 | 740.00 | 740.00 | 735.00 | 735.00 | 155,000 | 0 |
| 10-Sep-2021 | 740.00 | 740.00 | 735.00 | 740.00 | 33,900 | 0 |
| 09-Sep-2021 | 745.00 | 745.00 | 730.00 | 735.00 | 819,600 | 0 |
| 08-Sep-2021 | 745.00 | 750.00 | 735.00 | 745.00 | 157,900 | 0 |
| 07-Sep-2021 | 750.00 | 750.00 | 735.00 | 745.00 | 1,425,100 | 0 |
| 06-Sep-2021 | 745.00 | 750.00 | 740.00 | 750.00 | 170,500 | 0 |
| 03-Sep-2021 | 745.00 | 745.00 | 735.00 | 745.00 | 106,000 | 0 |
| 02-Sep-2021 | 740.00 | 745.00 | 740.00 | 745.00 | 41,200 | 0 |
| 01-Sep-2021 | 750.00 | 750.00 | 720.00 | 745.00 | 686,200 | 0 |
| 31-Aug-2021 | 735.00 | 760.00 | 735.00 | 750.00 | 305,600 | 0 |
| 30-Aug-2021 | 755.00 | 755.00 | 730.00 | 735.00 | 1,016,600 | 0 |
| 27-Aug-2021 | 745.00 | 750.00 | 735.00 | 745.00 | 44,200 | 0 |
| 26-Aug-2021 | 750.00 | 750.00 | 735.00 | 745.00 | 371,700 | 0 |
| 25-Aug-2021 | 745.00 | 750.00 | 735.00 | 750.00 | 289,500 | 0 |
| 24-Aug-2021 | 745.00 | 755.00 | 730.00 | 745.00 | 362,800 | 0 |
| 23-Aug-2021 | 745.00 | 755.00 | 735.00 | 745.00 | 320,400 | 0 |
| 20-Aug-2021 | 740.00 | 755.00 | 740.00 | 745.00 | 79,000 | 0 |
| 19-Aug-2021 | 745.00 | 745.00 | 730.00 | 745.00 | 714,500 | 0 |
| 18-Aug-2021 | 755.00 | 760.00 | 735.00 | 745.00 | 1,892,000 | 0 |
| 16-Aug-2021 | 755.00 | 760.00 | 745.00 | 760.00 | 111,700 | 0 |
| 13-Aug-2021 | 760.00 | 760.00 | 745.00 | 760.00 | 153,600 | 0 |
| 12-Aug-2021 | 750.00 | 760.00 | 750.00 | 755.00 | 154,000 | 0 |
| 10-Aug-2021 | 750.00 | 755.00 | 745.00 | 750.00 | 70,600 | 0 |
| 09-Aug-2021 | 765.00 | 765.00 | 745.00 | 750.00 | 366,300 | 0 |