| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 364.00 | 374.00 | 352.00 | 362.00 | 18,600 | 0 |
| 28-Dec-2021 | 360.00 | 378.00 | 360.00 | 364.00 | 5,300 | 0 |
| 27-Dec-2021 | 372.00 | 374.00 | 350.00 | 358.00 | 10,800 | 0 |
| 24-Dec-2021 | 368.00 | 380.00 | 360.00 | 372.00 | 5,900 | 0 |
| 23-Dec-2021 | 370.00 | 370.00 | 366.00 | 368.00 | 20,900 | 0 |
| 22-Dec-2021 | 368.00 | 384.00 | 368.00 | 380.00 | 9,800 | 0 |
| 21-Dec-2021 | 364.00 | 406.00 | 364.00 | 382.00 | 7,700 | 0 |
| 20-Dec-2021 | 374.00 | 378.00 | 350.00 | 376.00 | 5,300 | 0 |
| 17-Dec-2021 | 370.00 | 408.00 | 354.00 | 362.00 | 17,200 | 0 |
| 16-Dec-2021 | 374.00 | 376.00 | 354.00 | 370.00 | 10,100 | 0 |
| 15-Dec-2021 | 350.00 | 428.00 | 336.00 | 362.00 | 38,100 | 0 |
| 14-Dec-2021 | 364.00 | 364.00 | 348.00 | 348.00 | 5,300 | 0 |
| 13-Dec-2021 | 364.00 | 364.00 | 360.00 | 360.00 | 12,700 | 0 |
| 10-Dec-2021 | 364.00 | 364.00 | 342.00 | 362.00 | 36,300 | 0 |
| 09-Dec-2021 | 390.00 | 390.00 | 364.00 | 364.00 | 85,500 | 0 |
| 08-Dec-2021 | 396.00 | 398.00 | 390.00 | 390.00 | 120,800 | 0 |
| 07-Dec-2021 | 394.00 | 396.00 | 386.00 | 396.00 | 5,100 | 0 |
| 06-Dec-2021 | 412.00 | 412.00 | 390.00 | 394.00 | 18,600 | 0 |
| 03-Dec-2021 | 416.00 | 416.00 | 396.00 | 396.00 | 76,100 | 0 |
| 02-Dec-2021 | 430.00 | 440.00 | 424.00 | 424.00 | 4,700 | 0 |
| 01-Dec-2021 | 454.00 | 454.00 | 454.00 | 454.00 | 10,300 | 0 |
| 30-Nov-2021 | 400.00 | 488.00 | 400.00 | 488.00 | 5,100 | 0 |
| 29-Nov-2021 | 424.00 | 424.00 | 404.00 | 410.00 | 1,800 | 0 |
| 26-Nov-2021 | 416.00 | 430.00 | 402.00 | 424.00 | 53,800 | 0 |
| 25-Nov-2021 | 444.00 | 444.00 | 406.00 | 414.00 | 63,100 | 0 |
| 24-Nov-2021 | 458.00 | 458.00 | 434.00 | 436.00 | 56,700 | 0 |
| 23-Nov-2021 | 448.00 | 466.00 | 420.00 | 466.00 | 81,700 | 0 |
| 22-Nov-2021 | 450.00 | 468.00 | 442.00 | 448.00 | 21,400 | 0 |
| 19-Nov-2021 | 450.00 | 450.00 | 434.00 | 450.00 | 5,800 | 0 |
| 18-Nov-2021 | 444.00 | 454.00 | 430.00 | 454.00 | 11,800 | 0 |
| 17-Nov-2021 | 476.00 | 476.00 | 444.00 | 444.00 | 48,200 | 0 |
| 16-Nov-2021 | 442.00 | 510.00 | 432.00 | 476.00 | 30,500 | 0 |
| 15-Nov-2021 | 444.00 | 444.00 | 432.00 | 442.00 | 2,900 | 0 |
| 12-Nov-2021 | 432.00 | 446.00 | 416.00 | 446.00 | 8,800 | 0 |
| 11-Nov-2021 | 432.00 | 450.00 | 420.00 | 426.00 | 152,300 | 0 |
| 10-Nov-2021 | 432.00 | 460.00 | 432.00 | 438.00 | 41,200 | 0 |
| 09-Nov-2021 | 438.00 | 438.00 | 434.00 | 434.00 | 24,300 | 0 |
| 08-Nov-2021 | 460.00 | 464.00 | 434.00 | 434.00 | 86,000 | 0 |
| 05-Nov-2021 | 446.00 | 460.00 | 430.00 | 460.00 | 64,800 | 0 |
| 04-Nov-2021 | 422.00 | 446.00 | 410.00 | 446.00 | 54,300 | 0 |
| 03-Nov-2021 | 426.00 | 510.00 | 406.00 | 418.00 | 479,900 | 0 |
| 02-Nov-2021 | 456.00 | 456.00 | 426.00 | 426.00 | 63,400 | 0 |
| 01-Nov-2021 | 480.00 | 480.00 | 448.00 | 456.00 | 136,500 | 0 |
| 29-Oct-2021 | 520.00 | 520.00 | 480.00 | 480.00 | 59,500 | 0 |
| 28-Oct-2021 | 535.00 | 585.00 | 515.00 | 515.00 | 72,100 | 0 |
| 27-Oct-2021 | 660.00 | 735.00 | 550.00 | 550.00 | 1,334,500 | 0 |
| 26-Oct-2021 | 482.00 | 590.00 | 482.00 | 590.00 | 475,400 | 0 |
| 25-Oct-2021 | 378.00 | 472.00 | 368.00 | 472.00 | 333,700 | 0 |
| 22-Oct-2021 | 348.00 | 412.00 | 348.00 | 378.00 | 72,100 | 0 |
| 21-Oct-2021 | 370.00 | 370.00 | 348.00 | 348.00 | 2,800 | 0 |
| 19-Oct-2021 | 352.00 | 372.00 | 352.00 | 370.00 | 9,500 | 0 |
| 18-Oct-2021 | 350.00 | 380.00 | 350.00 | 350.00 | 5,900 | 0 |
| 15-Oct-2021 | 354.00 | 354.00 | 350.00 | 350.00 | 1,400 | 0 |
| 14-Oct-2021 | 346.00 | 362.00 | 346.00 | 354.00 | 4,600 | 0 |
| 13-Oct-2021 | 364.00 | 364.00 | 342.00 | 344.00 | 15,000 | 0 |
| 12-Oct-2021 | 348.00 | 360.00 | 348.00 | 360.00 | 300 | 0 |
| 11-Oct-2021 | 388.00 | 388.00 | 338.00 | 346.00 | 16,900 | 0 |
| 08-Oct-2021 | 348.00 | 390.00 | 332.00 | 340.00 | 26,000 | 0 |
| 07-Oct-2021 | 340.00 | 356.00 | 338.00 | 348.00 | 20,100 | 0 |
| 06-Oct-2021 | 344.00 | 376.00 | 340.00 | 340.00 | 48,300 | 0 |
| 05-Oct-2021 | 356.00 | 412.00 | 330.00 | 350.00 | 115,000 | 0 |
| 04-Oct-2021 | 374.00 | 374.00 | 330.00 | 332.00 | 44,200 | 0 |
| 01-Oct-2021 | 332.00 | 372.00 | 332.00 | 350.00 | 9,500 | 0 |
| 30-Sep-2021 | 352.00 | 352.00 | 352.00 | 352.00 | 10,300 | 0 |
| 29-Sep-2021 | 354.00 | 354.00 | 352.00 | 352.00 | 1,000 | 0 |
| 28-Sep-2021 | 360.00 | 360.00 | 354.00 | 354.00 | 2,900 | 0 |
| 27-Sep-2021 | 360.00 | 374.00 | 360.00 | 368.00 | 1,600 | 0 |
| 24-Sep-2021 | 342.00 | 374.00 | 342.00 | 360.00 | 3,300 | 0 |
| 23-Sep-2021 | 336.00 | 356.00 | 336.00 | 342.00 | 2,500 | 0 |
| 22-Sep-2021 | 360.00 | 360.00 | 340.00 | 358.00 | 9,500 | 0 |
| 21-Sep-2021 | 346.00 | 396.00 | 334.00 | 362.00 | 20,000 | 0 |
| 20-Sep-2021 | 330.00 | 330.00 | 330.00 | 330.00 | 200 | 0 |
| 17-Sep-2021 | 334.00 | 334.00 | 334.00 | 334.00 | 9,300 | 0 |
| 16-Sep-2021 | 346.00 | 346.00 | 334.00 | 334.00 | 200 | 0 |
| 15-Sep-2021 | 346.00 | 346.00 | 346.00 | 346.00 | 1,200 | 0 |
| 14-Sep-2021 | 338.00 | 346.00 | 338.00 | 346.00 | 6,900 | 0 |
| 13-Sep-2021 | 338.00 | 338.00 | 338.00 | 338.00 | 2,200 | 0 |
| 10-Sep-2021 | 368.00 | 368.00 | 342.00 | 350.00 | 6,700 | 0 |
| 09-Sep-2021 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 08-Sep-2021 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 07-Sep-2021 | 366.00 | 366.00 | 366.00 | 366.00 | 5,500 | 0 |
| 06-Sep-2021 | 362.00 | 366.00 | 362.00 | 366.00 | 4,000 | 0 |
| 03-Sep-2021 | 362.00 | 362.00 | 362.00 | 362.00 | 1,000 | 0 |
| 02-Sep-2021 | 362.00 | 362.00 | 362.00 | 362.00 | 1,700 | 0 |
| 01-Sep-2021 | 360.00 | 362.00 | 360.00 | 362.00 | 5,600 | 0 |
| 31-Aug-2021 | 354.00 | 362.00 | 354.00 | 362.00 | 2,900 | 0 |
| 30-Aug-2021 | 360.00 | 360.00 | 354.00 | 354.00 | 2,000 | 0 |
| 27-Aug-2021 | 362.00 | 362.00 | 332.00 | 354.00 | 3,700 | 0 |
| 26-Aug-2021 | 356.00 | 364.00 | 354.00 | 354.00 | 9,800 | 0 |
| 25-Aug-2021 | 358.00 | 366.00 | 358.00 | 364.00 | 2,100 | 0 |
| 24-Aug-2021 | 342.00 | 360.00 | 342.00 | 358.00 | 3,300 | 0 |
| 23-Aug-2021 | 358.00 | 426.00 | 334.00 | 342.00 | 19,100 | 0 |
| 20-Aug-2021 | 358.00 | 358.00 | 358.00 | 358.00 | 300 | 0 |
| 19-Aug-2021 | 342.00 | 342.00 | 342.00 | 342.00 | 200 | 0 |
| 18-Aug-2021 | 378.00 | 378.00 | 354.00 | 356.00 | 11,100 | 0 |
| 16-Aug-2021 | 342.00 | 412.00 | 342.00 | 378.00 | 22,300 | 0 |
| 13-Aug-2021 | 340.00 | 360.00 | 340.00 | 360.00 | 1,700 | 0 |
| 12-Aug-2021 | 362.00 | 362.00 | 340.00 | 360.00 | 1,500 | 0 |
| 10-Aug-2021 | 346.00 | 364.00 | 346.00 | 364.00 | 2,600 | 0 |
| 09-Aug-2021 | 346.00 | 346.00 | 346.00 | 346.00 | 200 | 0 |