| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 835.00 | 845.00 | 795.00 | 800.00 | 38,532,000 | 0 |
| 28-Dec-2021 | 855.00 | 865.00 | 835.00 | 835.00 | 17,291,200 | 0 |
| 27-Dec-2021 | 855.00 | 875.00 | 845.00 | 855.00 | 11,394,400 | 0 |
| 24-Dec-2021 | 850.00 | 850.00 | 835.00 | 850.00 | 9,917,400 | 0 |
| 23-Dec-2021 | 850.00 | 855.00 | 835.00 | 850.00 | 10,986,300 | 0 |
| 22-Dec-2021 | 870.00 | 870.00 | 845.00 | 850.00 | 11,511,900 | 0 |
| 21-Dec-2021 | 850.00 | 865.00 | 845.00 | 865.00 | 10,358,800 | 0 |
| 20-Dec-2021 | 855.00 | 860.00 | 840.00 | 850.00 | 10,524,900 | 0 |
| 17-Dec-2021 | 855.00 | 875.00 | 850.00 | 855.00 | 9,854,700 | 0 |
| 16-Dec-2021 | 880.00 | 900.00 | 855.00 | 855.00 | 34,925,600 | 0 |
| 15-Dec-2021 | 890.00 | 895.00 | 880.00 | 880.00 | 5,905,200 | 0 |
| 14-Dec-2021 | 910.00 | 915.00 | 885.00 | 895.00 | 8,441,000 | 0 |
| 13-Dec-2021 | 905.00 | 920.00 | 895.00 | 905.00 | 27,512,300 | 0 |
| 10-Dec-2021 | 880.00 | 910.00 | 870.00 | 895.00 | 33,565,500 | 0 |
| 09-Dec-2021 | 885.00 | 895.00 | 865.00 | 880.00 | 13,171,100 | 0 |
| 08-Dec-2021 | 885.00 | 890.00 | 865.00 | 875.00 | 26,290,900 | 0 |
| 07-Dec-2021 | 845.00 | 880.00 | 840.00 | 880.00 | 33,156,100 | 0 |
| 06-Dec-2021 | 860.00 | 875.00 | 830.00 | 830.00 | 42,082,500 | 0 |
| 03-Dec-2021 | 830.00 | 870.00 | 825.00 | 855.00 | 37,472,500 | 0 |
| 02-Dec-2021 | 835.00 | 840.00 | 810.00 | 820.00 | 43,518,200 | 0 |
| 01-Dec-2021 | 865.00 | 880.00 | 820.00 | 835.00 | 60,384,800 | 0 |
| 30-Nov-2021 | 880.00 | 890.00 | 840.00 | 870.00 | 34,018,100 | 0 |
| 29-Nov-2021 | 850.00 | 890.00 | 835.00 | 880.00 | 61,702,700 | 0 |
| 26-Nov-2021 | 915.00 | 925.00 | 855.00 | 855.00 | 72,156,000 | 0 |
| 25-Nov-2021 | 945.00 | 945.00 | 910.00 | 915.00 | 24,999,700 | 0 |
| 24-Nov-2021 | 935.00 | 950.00 | 930.00 | 940.00 | 23,369,300 | 0 |
| 23-Nov-2021 | 955.00 | 960.00 | 930.00 | 935.00 | 18,761,600 | 0 |
| 22-Nov-2021 | 985.00 | 985.00 | 945.00 | 955.00 | 21,727,900 | 0 |
| 19-Nov-2021 | 955.00 | 980.00 | 955.00 | 975.00 | 15,440,800 | 0 |
| 18-Nov-2021 | 960.00 | 970.00 | 955.00 | 955.00 | 6,013,500 | 0 |
| 17-Nov-2021 | 975.00 | 990.00 | 960.00 | 960.00 | 19,486,700 | 0 |
| 16-Nov-2021 | 950.00 | 975.00 | 945.00 | 970.00 | 11,188,200 | 0 |
| 15-Nov-2021 | 960.00 | 970.00 | 945.00 | 950.00 | 15,432,200 | 0 |
| 12-Nov-2021 | 960.00 | 1,000.00 | 955.00 | 960.00 | 86,540,100 | 0 |
| 11-Nov-2021 | 955.00 | 975.00 | 955.00 | 960.00 | 19,460,300 | 0 |
| 10-Nov-2021 | 965.00 | 975.00 | 950.00 | 955.00 | 37,629,500 | 0 |
| 09-Nov-2021 | 940.00 | 980.00 | 935.00 | 965.00 | 32,173,700 | 0 |
| 08-Nov-2021 | 935.00 | 945.00 | 925.00 | 935.00 | 23,687,000 | 0 |
| 05-Nov-2021 | 960.00 | 960.00 | 925.00 | 930.00 | 27,740,000 | 0 |
| 04-Nov-2021 | 975.00 | 1,005.00 | 940.00 | 950.00 | 78,195,700 | 0 |
| 03-Nov-2021 | 930.00 | 985.00 | 920.00 | 975.00 | 120,120,100 | 0 |
| 02-Nov-2021 | 930.00 | 945.00 | 920.00 | 925.00 | 35,242,100 | 0 |
| 01-Nov-2021 | 915.00 | 945.00 | 915.00 | 930.00 | 35,474,000 | 0 |
| 29-Oct-2021 | 910.00 | 925.00 | 910.00 | 915.00 | 17,108,400 | 0 |
| 28-Oct-2021 | 915.00 | 925.00 | 900.00 | 910.00 | 22,410,500 | 0 |
| 27-Oct-2021 | 915.00 | 935.00 | 905.00 | 905.00 | 17,042,400 | 0 |
| 26-Oct-2021 | 925.00 | 930.00 | 905.00 | 915.00 | 11,511,600 | 0 |
| 25-Oct-2021 | 940.00 | 950.00 | 915.00 | 920.00 | 23,514,800 | 0 |
| 22-Oct-2021 | 930.00 | 960.00 | 910.00 | 940.00 | 53,147,000 | 0 |
| 21-Oct-2021 | 930.00 | 955.00 | 925.00 | 930.00 | 40,961,100 | 0 |
| 19-Oct-2021 | 945.00 | 955.00 | 925.00 | 930.00 | 40,217,500 | 0 |
| 18-Oct-2021 | 955.00 | 960.00 | 935.00 | 945.00 | 34,780,900 | 0 |
| 15-Oct-2021 | 960.00 | 970.00 | 945.00 | 950.00 | 43,661,400 | 0 |
| 14-Oct-2021 | 940.00 | 965.00 | 935.00 | 955.00 | 79,214,200 | 0 |
| 13-Oct-2021 | 940.00 | 955.00 | 925.00 | 945.00 | 54,188,600 | 0 |
| 12-Oct-2021 | 915.00 | 970.00 | 905.00 | 935.00 | 142,157,400 | 0 |
| 11-Oct-2021 | 935.00 | 940.00 | 905.00 | 915.00 | 36,479,000 | 0 |
| 08-Oct-2021 | 905.00 | 930.00 | 900.00 | 920.00 | 46,703,400 | 0 |
| 07-Oct-2021 | 925.00 | 930.00 | 890.00 | 910.00 | 52,056,000 | 0 |
| 06-Oct-2021 | 910.00 | 925.00 | 905.00 | 915.00 | 63,640,700 | 0 |
| 05-Oct-2021 | 935.00 | 935.00 | 895.00 | 905.00 | 85,003,400 | 0 |
| 04-Oct-2021 | 830.00 | 920.00 | 830.00 | 920.00 | 144,579,500 | 0 |
| 01-Oct-2021 | 835.00 | 865.00 | 820.00 | 825.00 | 94,724,600 | 0 |
| 30-Sep-2021 | 830.00 | 855.00 | 825.00 | 845.00 | 64,395,800 | 0 |
| 29-Sep-2021 | 810.00 | 835.00 | 800.00 | 825.00 | 55,376,100 | 0 |
| 28-Sep-2021 | 815.00 | 820.00 | 805.00 | 810.00 | 24,529,600 | 0 |
| 27-Sep-2021 | 820.00 | 830.00 | 810.00 | 815.00 | 34,231,900 | 0 |
| 24-Sep-2021 | 815.00 | 825.00 | 810.00 | 815.00 | 26,199,800 | 0 |
| 23-Sep-2021 | 830.00 | 835.00 | 805.00 | 815.00 | 105,176,300 | 0 |
| 22-Sep-2021 | 820.00 | 860.00 | 815.00 | 850.00 | 52,464,900 | 0 |
| 21-Sep-2021 | 805.00 | 830.00 | 800.00 | 820.00 | 42,168,800 | 0 |
| 20-Sep-2021 | 845.00 | 850.00 | 820.00 | 820.00 | 22,050,900 | 0 |
| 17-Sep-2021 | 855.00 | 860.00 | 840.00 | 845.00 | 32,037,400 | 0 |
| 16-Sep-2021 | 870.00 | 880.00 | 850.00 | 855.00 | 29,127,900 | 0 |
| 15-Sep-2021 | 865.00 | 890.00 | 860.00 | 870.00 | 39,467,200 | 0 |
| 14-Sep-2021 | 870.00 | 880.00 | 850.00 | 865.00 | 35,618,500 | 0 |
| 13-Sep-2021 | 885.00 | 885.00 | 845.00 | 865.00 | 25,358,100 | 0 |
| 10-Sep-2021 | 875.00 | 885.00 | 865.00 | 880.00 | 24,747,600 | 0 |
| 09-Sep-2021 | 870.00 | 885.00 | 860.00 | 885.00 | 35,545,100 | 0 |
| 08-Sep-2021 | 885.00 | 900.00 | 860.00 | 865.00 | 37,308,000 | 0 |
| 07-Sep-2021 | 875.00 | 900.00 | 860.00 | 890.00 | 51,818,200 | 0 |
| 06-Sep-2021 | 855.00 | 885.00 | 830.00 | 875.00 | 71,927,600 | 0 |
| 03-Sep-2021 | 835.00 | 855.00 | 775.00 | 845.00 | 174,009,800 | 0 |
| 02-Sep-2021 | 810.00 | 830.00 | 795.00 | 830.00 | 27,890,900 | 0 |
| 01-Sep-2021 | 800.00 | 810.00 | 795.00 | 805.00 | 6,754,900 | 0 |
| 31-Aug-2021 | 805.00 | 815.00 | 795.00 | 795.00 | 17,108,100 | 0 |
| 30-Aug-2021 | 780.00 | 815.00 | 775.00 | 805.00 | 34,367,700 | 0 |
| 27-Aug-2021 | 790.00 | 795.00 | 760.00 | 765.00 | 13,173,900 | 0 |
| 26-Aug-2021 | 805.00 | 810.00 | 770.00 | 775.00 | 10,799,500 | 0 |
| 25-Aug-2021 | 800.00 | 815.00 | 790.00 | 795.00 | 17,652,100 | 0 |
| 24-Aug-2021 | 820.00 | 825.00 | 790.00 | 795.00 | 18,936,900 | 0 |
| 23-Aug-2021 | 765.00 | 820.00 | 765.00 | 815.00 | 56,022,400 | 0 |
| 20-Aug-2021 | 755.00 | 765.00 | 745.00 | 760.00 | 15,400,400 | 0 |
| 19-Aug-2021 | 800.00 | 805.00 | 745.00 | 760.00 | 59,283,800 | 0 |
| 18-Aug-2021 | 740.00 | 810.00 | 735.00 | 800.00 | 101,439,100 | 0 |
| 16-Aug-2021 | 750.00 | 755.00 | 730.00 | 740.00 | 48,833,900 | 0 |
| 13-Aug-2021 | 760.00 | 765.00 | 745.00 | 750.00 | 35,662,200 | 0 |
| 12-Aug-2021 | 745.00 | 755.00 | 735.00 | 755.00 | 21,906,500 | 0 |
| 10-Aug-2021 | 745.00 | 755.00 | 735.00 | 745.00 | 15,727,400 | 0 |
| 09-Aug-2021 | 755.00 | 780.00 | 740.00 | 745.00 | 58,386,600 | 0 |