| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 57.00 | 64.00 | 54.00 | 60.00 | 137,102,500 | 0 |
| 28-Dec-2021 | 61.00 | 61.00 | 57.00 | 57.00 | 67,563,200 | 0 |
| 27-Dec-2021 | 67.00 | 69.00 | 60.00 | 61.00 | 66,578,300 | 0 |
| 24-Dec-2021 | 65.00 | 67.00 | 61.00 | 64.00 | 50,750,300 | 0 |
| 23-Dec-2021 | 69.00 | 71.00 | 65.00 | 65.00 | 56,955,800 | 0 |
| 22-Dec-2021 | 74.00 | 75.00 | 68.00 | 69.00 | 66,746,100 | 0 |
| 21-Dec-2021 | 68.00 | 81.00 | 68.00 | 73.00 | 192,063,200 | 0 |
| 20-Dec-2021 | 71.00 | 72.00 | 66.00 | 68.00 | 30,693,100 | 0 |
| 17-Dec-2021 | 73.00 | 76.00 | 68.00 | 70.00 | 51,376,500 | 0 |
| 16-Dec-2021 | 79.00 | 79.00 | 73.00 | 73.00 | 46,541,500 | 0 |
| 15-Dec-2021 | 81.00 | 87.00 | 77.00 | 78.00 | 104,710,500 | 0 |
| 14-Dec-2021 | 87.00 | 87.00 | 81.00 | 82.00 | 65,371,400 | 0 |
| 13-Dec-2021 | 91.00 | 92.00 | 86.00 | 86.00 | 22,926,200 | 0 |
| 10-Dec-2021 | 87.00 | 91.00 | 84.00 | 90.00 | 67,333,000 | 0 |
| 09-Dec-2021 | 87.00 | 88.00 | 82.00 | 86.00 | 45,910,500 | 0 |
| 08-Dec-2021 | 88.00 | 89.00 | 86.00 | 87.00 | 17,329,700 | 0 |
| 07-Dec-2021 | 90.00 | 91.00 | 87.00 | 87.00 | 21,283,300 | 0 |
| 06-Dec-2021 | 91.00 | 96.00 | 88.00 | 89.00 | 130,680,400 | 0 |
| 03-Dec-2021 | 90.00 | 96.00 | 89.00 | 90.00 | 69,548,100 | 0 |
| 02-Dec-2021 | 88.00 | 98.00 | 88.00 | 90.00 | 74,350,000 | 0 |
| 01-Dec-2021 | 91.00 | 98.00 | 89.00 | 90.00 | 46,207,400 | 0 |
| 30-Nov-2021 | 95.00 | 100.00 | 91.00 | 91.00 | 40,469,300 | 0 |
| 29-Nov-2021 | 94.00 | 100.00 | 91.00 | 95.00 | 61,000,700 | 0 |
| 26-Nov-2021 | 89.00 | 104.00 | 88.00 | 93.00 | 115,174,900 | 0 |
| 25-Nov-2021 | 92.00 | 93.00 | 88.00 | 89.00 | 11,131,200 | 0 |
| 24-Nov-2021 | 92.00 | 93.00 | 91.00 | 91.00 | 5,558,500 | 0 |
| 23-Nov-2021 | 93.00 | 94.00 | 92.00 | 92.00 | 4,013,800 | 0 |
| 22-Nov-2021 | 94.00 | 97.00 | 93.00 | 93.00 | 5,864,500 | 0 |
| 19-Nov-2021 | 92.00 | 97.00 | 92.00 | 95.00 | 15,724,200 | 0 |
| 18-Nov-2021 | 92.00 | 95.00 | 92.00 | 93.00 | 5,926,900 | 0 |
| 17-Nov-2021 | 92.00 | 95.00 | 92.00 | 92.00 | 5,253,100 | 0 |
| 16-Nov-2021 | 91.00 | 95.00 | 91.00 | 93.00 | 6,343,300 | 0 |
| 15-Nov-2021 | 94.00 | 96.00 | 92.00 | 93.00 | 8,467,500 | 0 |
| 12-Nov-2021 | 94.00 | 97.00 | 94.00 | 94.00 | 9,242,900 | 0 |
| 11-Nov-2021 | 96.00 | 98.00 | 94.00 | 96.00 | 10,629,800 | 0 |
| 10-Nov-2021 | 96.00 | 99.00 | 95.00 | 96.00 | 13,191,900 | 0 |
| 09-Nov-2021 | 96.00 | 97.00 | 95.00 | 96.00 | 7,354,700 | 0 |
| 08-Nov-2021 | 97.00 | 99.00 | 95.00 | 96.00 | 19,292,000 | 0 |
| 05-Nov-2021 | 92.00 | 99.00 | 91.00 | 97.00 | 60,830,800 | 0 |
| 04-Nov-2021 | 95.00 | 96.00 | 91.00 | 91.00 | 33,951,500 | 0 |
| 03-Nov-2021 | 98.00 | 99.00 | 94.00 | 95.00 | 29,248,500 | 0 |
| 02-Nov-2021 | 100.00 | 101.00 | 97.00 | 98.00 | 25,314,500 | 0 |
| 01-Nov-2021 | 101.00 | 103.00 | 98.00 | 99.00 | 37,287,500 | 0 |
| 29-Oct-2021 | 100.00 | 103.00 | 99.00 | 100.00 | 39,876,500 | 0 |
| 28-Oct-2021 | 104.00 | 104.00 | 97.00 | 99.00 | 61,837,300 | 0 |
| 27-Oct-2021 | 105.00 | 108.00 | 101.00 | 103.00 | 70,134,700 | 0 |
| 26-Oct-2021 | 106.00 | 108.00 | 103.00 | 104.00 | 56,864,700 | 0 |
| 25-Oct-2021 | 106.00 | 113.00 | 104.00 | 105.00 | 100,035,400 | 0 |
| 22-Oct-2021 | 109.00 | 110.00 | 104.00 | 106.00 | 44,201,700 | 0 |
| 21-Oct-2021 | 112.00 | 115.00 | 107.00 | 109.00 | 40,359,000 | 0 |
| 19-Oct-2021 | 112.00 | 115.00 | 110.00 | 111.00 | 37,861,600 | 0 |
| 18-Oct-2021 | 120.00 | 120.00 | 110.00 | 112.00 | 34,090,300 | 0 |
| 15-Oct-2021 | 121.00 | 126.00 | 113.00 | 114.00 | 85,587,200 | 0 |
| 14-Oct-2021 | 111.00 | 128.00 | 111.00 | 121.00 | 246,227,200 | 0 |
| 13-Oct-2021 | 108.00 | 114.00 | 108.00 | 110.00 | 31,773,100 | 0 |
| 12-Oct-2021 | 111.00 | 112.00 | 107.00 | 108.00 | 13,733,800 | 0 |
| 11-Oct-2021 | 115.00 | 115.00 | 110.00 | 111.00 | 30,902,700 | 0 |
| 08-Oct-2021 | 108.00 | 115.00 | 106.00 | 112.00 | 72,604,900 | 0 |
| 07-Oct-2021 | 108.00 | 110.00 | 105.00 | 108.00 | 22,583,400 | 0 |
| 06-Oct-2021 | 112.00 | 118.00 | 105.00 | 107.00 | 46,165,000 | 0 |
| 05-Oct-2021 | 107.00 | 113.00 | 104.00 | 110.00 | 20,891,000 | 0 |
| 04-Oct-2021 | 106.00 | 120.00 | 106.00 | 110.00 | 37,467,100 | 0 |
| 01-Oct-2021 | 104.00 | 128.00 | 104.00 | 111.00 | 64,629,200 | 0 |
| 30-Sep-2021 | 117.00 | 127.00 | 109.00 | 110.00 | 25,802,500 | 0 |
| 29-Sep-2021 | 123.00 | 126.00 | 117.00 | 117.00 | 16,911,400 | 0 |
| 28-Sep-2021 | 134.00 | 139.00 | 125.00 | 125.00 | 18,306,300 | 0 |
| 27-Sep-2021 | 126.00 | 147.00 | 126.00 | 134.00 | 27,685,900 | 0 |
| 24-Sep-2021 | 145.00 | 145.00 | 134.00 | 134.00 | 20,062,100 | 0 |
| 23-Sep-2021 | 127.00 | 158.00 | 127.00 | 144.00 | 130,460,800 | 0 |
| 22-Sep-2021 | 112.00 | 162.00 | 112.00 | 134.00 | 302,644,100 | 0 |
| 21-Sep-2021 | 120.00 | 120.00 | 120.00 | 120.00 | 3,576,500 | 0 |
| 20-Sep-2021 | 155.00 | 165.00 | 128.00 | 128.00 | 72,290,500 | 0 |
| 17-Sep-2021 | 102.00 | 137.00 | 100.00 | 137.00 | 96,187,500 | 0 |
| 16-Sep-2021 | 98.00 | 103.00 | 98.00 | 102.00 | 6,639,900 | 0 |
| 15-Sep-2021 | 106.00 | 106.00 | 98.00 | 98.00 | 10,217,100 | 0 |
| 14-Sep-2021 | 102.00 | 106.00 | 101.00 | 104.00 | 2,039,200 | 0 |
| 13-Sep-2021 | 100.00 | 107.00 | 99.00 | 102.00 | 2,958,900 | 0 |
| 10-Sep-2021 | 107.00 | 108.00 | 101.00 | 102.00 | 6,241,700 | 0 |
| 09-Sep-2021 | 108.00 | 112.00 | 105.00 | 107.00 | 2,732,500 | 0 |
| 08-Sep-2021 | 108.00 | 112.00 | 107.00 | 108.00 | 1,362,800 | 0 |
| 07-Sep-2021 | 103.00 | 120.00 | 103.00 | 108.00 | 6,837,500 | 0 |
| 06-Sep-2021 | 109.00 | 110.00 | 107.00 | 108.00 | 2,988,100 | 0 |
| 03-Sep-2021 | 116.00 | 117.00 | 108.00 | 109.00 | 8,939,300 | 0 |
| 02-Sep-2021 | 108.00 | 119.00 | 108.00 | 116.00 | 1,091,200 | 0 |
| 01-Sep-2021 | 117.00 | 127.00 | 115.00 | 116.00 | 2,201,600 | 0 |
| 31-Aug-2021 | 106.00 | 115.00 | 106.00 | 115.00 | 5,408,400 | 0 |
| 30-Aug-2021 | 113.00 | 122.00 | 113.00 | 113.00 | 7,065,000 | 0 |
| 27-Aug-2021 | 121.00 | 127.00 | 121.00 | 121.00 | 1,652,800 | 0 |
| 26-Aug-2021 | 138.00 | 140.00 | 130.00 | 130.00 | 933,700 | 0 |
| 25-Aug-2021 | 136.00 | 141.00 | 136.00 | 139.00 | 631,900 | 0 |
| 24-Aug-2021 | 136.00 | 146.00 | 136.00 | 140.00 | 1,623,000 | 0 |
| 23-Aug-2021 | 140.00 | 154.00 | 140.00 | 145.00 | 5,273,400 | 0 |
| 20-Aug-2021 | 142.00 | 159.00 | 140.00 | 149.00 | 15,807,100 | 0 |
| 19-Aug-2021 | 129.00 | 149.00 | 120.00 | 139.00 | 21,876,400 | 0 |
| 18-Aug-2021 | 120.00 | 120.00 | 109.00 | 120.00 | 3,051,100 | 0 |
| 16-Aug-2021 | 115.00 | 115.00 | 108.00 | 112.00 | 1,844,000 | 0 |
| 13-Aug-2021 | 109.00 | 117.00 | 109.00 | 110.00 | 4,559,000 | 0 |
| 12-Aug-2021 | 118.00 | 129.00 | 117.00 | 117.00 | 2,013,200 | 0 |
| 10-Aug-2021 | 120.00 | 125.00 | 120.00 | 125.00 | 1,642,000 | 0 |
| 09-Aug-2021 | 128.00 | 142.00 | 128.00 | 128.00 | 3,792,800 | 0 |