| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 645.00 | 655.00 | 640.00 | 640.00 | 2,215,100 | 0 |
| 28-Dec-2021 | 650.00 | 655.00 | 645.00 | 645.00 | 1,516,700 | 0 |
| 27-Dec-2021 | 630.00 | 655.00 | 630.00 | 645.00 | 2,318,000 | 0 |
| 24-Dec-2021 | 635.00 | 635.00 | 625.00 | 630.00 | 1,430,700 | 0 |
| 23-Dec-2021 | 635.00 | 645.00 | 625.00 | 635.00 | 1,167,600 | 0 |
| 22-Dec-2021 | 640.00 | 650.00 | 635.00 | 635.00 | 1,456,800 | 0 |
| 21-Dec-2021 | 625.00 | 650.00 | 615.00 | 635.00 | 2,294,500 | 0 |
| 20-Dec-2021 | 645.00 | 660.00 | 625.00 | 625.00 | 2,339,200 | 0 |
| 17-Dec-2021 | 665.00 | 665.00 | 635.00 | 645.00 | 3,829,400 | 0 |
| 16-Dec-2021 | 690.00 | 695.00 | 655.00 | 665.00 | 4,553,000 | 0 |
| 15-Dec-2021 | 690.00 | 695.00 | 680.00 | 685.00 | 2,266,500 | 0 |
| 14-Dec-2021 | 710.00 | 715.00 | 680.00 | 690.00 | 4,163,400 | 0 |
| 13-Dec-2021 | 710.00 | 720.00 | 695.00 | 710.00 | 5,723,600 | 0 |
| 10-Dec-2021 | 695.00 | 700.00 | 685.00 | 695.00 | 1,729,800 | 0 |
| 09-Dec-2021 | 700.00 | 705.00 | 695.00 | 695.00 | 928,000 | 0 |
| 08-Dec-2021 | 705.00 | 715.00 | 695.00 | 695.00 | 3,525,500 | 0 |
| 07-Dec-2021 | 710.00 | 730.00 | 690.00 | 705.00 | 7,702,600 | 0 |
| 06-Dec-2021 | 670.00 | 710.00 | 665.00 | 710.00 | 11,053,700 | 0 |
| 03-Dec-2021 | 680.00 | 685.00 | 665.00 | 670.00 | 3,336,200 | 0 |
| 02-Dec-2021 | 670.00 | 675.00 | 650.00 | 670.00 | 3,648,400 | 0 |
| 01-Dec-2021 | 680.00 | 690.00 | 660.00 | 670.00 | 3,594,100 | 0 |
| 30-Nov-2021 | 665.00 | 710.00 | 665.00 | 680.00 | 9,312,000 | 0 |
| 29-Nov-2021 | 685.00 | 685.00 | 650.00 | 665.00 | 4,381,400 | 0 |
| 26-Nov-2021 | 725.00 | 725.00 | 680.00 | 680.00 | 10,261,600 | 0 |
| 25-Nov-2021 | 725.00 | 730.00 | 720.00 | 725.00 | 2,862,500 | 0 |
| 24-Nov-2021 | 730.00 | 735.00 | 720.00 | 725.00 | 3,482,000 | 0 |
| 23-Nov-2021 | 750.00 | 750.00 | 720.00 | 730.00 | 5,799,900 | 0 |
| 22-Nov-2021 | 740.00 | 755.00 | 730.00 | 745.00 | 4,097,400 | 0 |
| 19-Nov-2021 | 740.00 | 740.00 | 730.00 | 740.00 | 2,408,600 | 0 |
| 18-Nov-2021 | 740.00 | 745.00 | 730.00 | 740.00 | 2,392,000 | 0 |
| 17-Nov-2021 | 735.00 | 745.00 | 730.00 | 740.00 | 2,741,000 | 0 |
| 16-Nov-2021 | 730.00 | 760.00 | 725.00 | 735.00 | 9,011,400 | 0 |
| 15-Nov-2021 | 740.00 | 750.00 | 720.00 | 730.00 | 5,637,000 | 0 |
| 12-Nov-2021 | 760.00 | 760.00 | 735.00 | 740.00 | 8,391,700 | 0 |
| 11-Nov-2021 | 770.00 | 780.00 | 760.00 | 760.00 | 4,214,700 | 0 |
| 10-Nov-2021 | 770.00 | 775.00 | 760.00 | 770.00 | 3,502,800 | 0 |
| 09-Nov-2021 | 760.00 | 775.00 | 755.00 | 770.00 | 5,317,400 | 0 |
| 08-Nov-2021 | 780.00 | 780.00 | 755.00 | 760.00 | 6,626,100 | 0 |
| 05-Nov-2021 | 780.00 | 780.00 | 765.00 | 780.00 | 5,067,300 | 0 |
| 04-Nov-2021 | 765.00 | 810.00 | 755.00 | 780.00 | 28,808,200 | 0 |
| 03-Nov-2021 | 735.00 | 765.00 | 720.00 | 755.00 | 13,629,800 | 0 |
| 02-Nov-2021 | 760.00 | 765.00 | 725.00 | 735.00 | 6,562,700 | 0 |
| 01-Nov-2021 | 760.00 | 775.00 | 755.00 | 760.00 | 4,968,000 | 0 |
| 29-Oct-2021 | 755.00 | 775.00 | 735.00 | 760.00 | 13,046,900 | 0 |
| 28-Oct-2021 | 805.00 | 820.00 | 750.00 | 755.00 | 27,848,300 | 0 |
| 27-Oct-2021 | 790.00 | 820.00 | 785.00 | 805.00 | 17,810,700 | 0 |
| 26-Oct-2021 | 785.00 | 810.00 | 780.00 | 790.00 | 8,027,300 | 0 |
| 25-Oct-2021 | 810.00 | 820.00 | 785.00 | 785.00 | 8,116,700 | 0 |
| 22-Oct-2021 | 805.00 | 815.00 | 770.00 | 805.00 | 17,526,100 | 0 |
| 21-Oct-2021 | 825.00 | 835.00 | 805.00 | 805.00 | 12,665,200 | 0 |
| 19-Oct-2021 | 835.00 | 835.00 | 815.00 | 825.00 | 6,424,300 | 0 |
| 18-Oct-2021 | 840.00 | 860.00 | 820.00 | 830.00 | 20,830,400 | 0 |
| 15-Oct-2021 | 840.00 | 860.00 | 805.00 | 830.00 | 25,885,000 | 0 |
| 14-Oct-2021 | 770.00 | 845.00 | 770.00 | 840.00 | 59,168,200 | 0 |
| 13-Oct-2021 | 770.00 | 785.00 | 750.00 | 765.00 | 15,458,000 | 0 |
| 12-Oct-2021 | 755.00 | 770.00 | 750.00 | 750.00 | 7,886,600 | 0 |
| 11-Oct-2021 | 720.00 | 770.00 | 720.00 | 750.00 | 12,954,500 | 0 |
| 08-Oct-2021 | 720.00 | 735.00 | 715.00 | 720.00 | 8,940,700 | 0 |
| 07-Oct-2021 | 760.00 | 820.00 | 710.00 | 715.00 | 45,297,900 | 0 |
| 06-Oct-2021 | 780.00 | 790.00 | 760.00 | 760.00 | 11,293,500 | 0 |
| 05-Oct-2021 | 745.00 | 815.00 | 740.00 | 780.00 | 38,799,300 | 0 |
| 04-Oct-2021 | 765.00 | 765.00 | 740.00 | 745.00 | 18,250,700 | 0 |
| 01-Oct-2021 | 660.00 | 760.00 | 650.00 | 755.00 | 57,492,200 | 0 |
| 30-Sep-2021 | 670.00 | 680.00 | 650.00 | 660.00 | 11,603,800 | 0 |
| 29-Sep-2021 | 615.00 | 690.00 | 605.00 | 670.00 | 36,378,100 | 0 |
| 28-Sep-2021 | 640.00 | 640.00 | 610.00 | 615.00 | 5,671,500 | 0 |
| 27-Sep-2021 | 625.00 | 635.00 | 625.00 | 630.00 | 2,669,400 | 0 |
| 24-Sep-2021 | 630.00 | 635.00 | 620.00 | 625.00 | 2,373,600 | 0 |
| 23-Sep-2021 | 640.00 | 645.00 | 630.00 | 630.00 | 2,380,200 | 0 |
| 22-Sep-2021 | 630.00 | 650.00 | 625.00 | 630.00 | 3,138,000 | 0 |
| 21-Sep-2021 | 635.00 | 640.00 | 605.00 | 630.00 | 5,197,900 | 0 |
| 20-Sep-2021 | 650.00 | 650.00 | 635.00 | 640.00 | 3,045,200 | 0 |
| 17-Sep-2021 | 640.00 | 660.00 | 640.00 | 650.00 | 3,823,600 | 0 |
| 16-Sep-2021 | 660.00 | 670.00 | 645.00 | 645.00 | 3,304,200 | 0 |
| 15-Sep-2021 | 650.00 | 665.00 | 640.00 | 660.00 | 4,514,100 | 0 |
| 14-Sep-2021 | 635.00 | 655.00 | 635.00 | 650.00 | 4,558,700 | 0 |
| 13-Sep-2021 | 640.00 | 640.00 | 625.00 | 635.00 | 4,468,800 | 0 |
| 10-Sep-2021 | 655.00 | 655.00 | 640.00 | 640.00 | 3,130,500 | 0 |
| 09-Sep-2021 | 635.00 | 660.00 | 630.00 | 655.00 | 8,811,700 | 0 |
| 08-Sep-2021 | 645.00 | 655.00 | 630.00 | 640.00 | 5,984,600 | 0 |
| 07-Sep-2021 | 690.00 | 710.00 | 640.00 | 645.00 | 29,293,600 | 0 |
| 06-Sep-2021 | 625.00 | 680.00 | 625.00 | 680.00 | 16,177,900 | 0 |
| 03-Sep-2021 | 630.00 | 645.00 | 620.00 | 630.00 | 6,448,100 | 0 |
| 02-Sep-2021 | 625.00 | 625.00 | 610.00 | 620.00 | 2,149,600 | 0 |
| 01-Sep-2021 | 640.00 | 640.00 | 620.00 | 625.00 | 3,921,000 | 0 |
| 31-Aug-2021 | 615.00 | 640.00 | 610.00 | 640.00 | 4,252,900 | 0 |
| 30-Aug-2021 | 610.00 | 630.00 | 605.00 | 610.00 | 5,368,200 | 0 |
| 27-Aug-2021 | 630.00 | 635.00 | 610.00 | 610.00 | 6,908,600 | 0 |
| 26-Aug-2021 | 655.00 | 670.00 | 625.00 | 630.00 | 6,495,900 | 0 |
| 25-Aug-2021 | 670.00 | 705.00 | 650.00 | 655.00 | 20,996,700 | 0 |
| 24-Aug-2021 | 645.00 | 680.00 | 640.00 | 665.00 | 20,303,000 | 0 |
| 23-Aug-2021 | 615.00 | 650.00 | 610.00 | 640.00 | 8,056,400 | 0 |
| 20-Aug-2021 | 610.00 | 620.00 | 590.00 | 615.00 | 4,523,700 | 0 |
| 19-Aug-2021 | 630.00 | 645.00 | 600.00 | 610.00 | 6,903,700 | 0 |
| 18-Aug-2021 | 610.00 | 640.00 | 600.00 | 630.00 | 5,327,400 | 0 |
| 16-Aug-2021 | 630.00 | 630.00 | 605.00 | 610.00 | 3,222,600 | 0 |
| 13-Aug-2021 | 645.00 | 650.00 | 620.00 | 625.00 | 3,015,900 | 0 |
| 12-Aug-2021 | 605.00 | 640.00 | 605.00 | 640.00 | 6,831,600 | 0 |
| 10-Aug-2021 | 620.00 | 620.00 | 590.00 | 605.00 | 3,284,500 | 0 |
| 09-Aug-2021 | 635.00 | 650.00 | 615.00 | 615.00 | 5,710,200 | 0 |