| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 665.00 | 680.00 | 635.00 | 640.00 | 798,700 | 0 |
| 28-Dec-2021 | 720.00 | 730.00 | 680.00 | 680.00 | 555,800 | 0 |
| 27-Dec-2021 | 670.00 | 740.00 | 670.00 | 710.00 | 2,477,900 | 0 |
| 24-Dec-2021 | 665.00 | 680.00 | 635.00 | 655.00 | 580,200 | 0 |
| 23-Dec-2021 | 710.00 | 770.00 | 665.00 | 665.00 | 2,132,900 | 0 |
| 22-Dec-2021 | 705.00 | 715.00 | 665.00 | 710.00 | 1,695,600 | 0 |
| 21-Dec-2021 | 790.00 | 940.00 | 710.00 | 710.00 | 14,555,700 | 0 |
| 20-Dec-2021 | 660.00 | 760.00 | 660.00 | 760.00 | 4,832,200 | 0 |
| 17-Dec-2021 | 600.00 | 610.00 | 600.00 | 610.00 | 63,800 | 0 |
| 16-Dec-2021 | 610.00 | 620.00 | 600.00 | 605.00 | 117,100 | 0 |
| 15-Dec-2021 | 605.00 | 620.00 | 605.00 | 610.00 | 92,200 | 0 |
| 14-Dec-2021 | 630.00 | 645.00 | 600.00 | 605.00 | 199,800 | 0 |
| 13-Dec-2021 | 610.00 | 630.00 | 610.00 | 630.00 | 160,200 | 0 |
| 10-Dec-2021 | 620.00 | 620.00 | 595.00 | 610.00 | 157,900 | 0 |
| 09-Dec-2021 | 625.00 | 630.00 | 600.00 | 610.00 | 107,000 | 0 |
| 08-Dec-2021 | 635.00 | 635.00 | 585.00 | 625.00 | 543,000 | 0 |
| 07-Dec-2021 | 615.00 | 640.00 | 615.00 | 620.00 | 193,000 | 0 |
| 06-Dec-2021 | 655.00 | 655.00 | 615.00 | 615.00 | 419,400 | 0 |
| 03-Dec-2021 | 695.00 | 710.00 | 650.00 | 655.00 | 486,400 | 0 |
| 02-Dec-2021 | 695.00 | 715.00 | 675.00 | 695.00 | 330,000 | 0 |
| 01-Dec-2021 | 745.00 | 750.00 | 690.00 | 690.00 | 1,096,600 | 0 |
| 30-Nov-2021 | 675.00 | 795.00 | 675.00 | 740.00 | 4,961,200 | 0 |
| 29-Nov-2021 | 630.00 | 695.00 | 625.00 | 675.00 | 898,000 | 0 |
| 26-Nov-2021 | 635.00 | 635.00 | 620.00 | 630.00 | 221,900 | 0 |
| 25-Nov-2021 | 640.00 | 650.00 | 625.00 | 635.00 | 226,000 | 0 |
| 24-Nov-2021 | 640.00 | 640.00 | 630.00 | 635.00 | 184,700 | 0 |
| 23-Nov-2021 | 635.00 | 645.00 | 625.00 | 635.00 | 161,200 | 0 |
| 22-Nov-2021 | 625.00 | 645.00 | 615.00 | 635.00 | 268,000 | 0 |
| 19-Nov-2021 | 620.00 | 630.00 | 615.00 | 625.00 | 120,100 | 0 |
| 18-Nov-2021 | 615.00 | 630.00 | 605.00 | 620.00 | 334,200 | 0 |
| 17-Nov-2021 | 625.00 | 625.00 | 610.00 | 615.00 | 76,800 | 0 |
| 16-Nov-2021 | 610.00 | 620.00 | 600.00 | 620.00 | 142,100 | 0 |
| 15-Nov-2021 | 615.00 | 625.00 | 610.00 | 615.00 | 220,000 | 0 |
| 12-Nov-2021 | 625.00 | 630.00 | 610.00 | 615.00 | 105,300 | 0 |
| 11-Nov-2021 | 620.00 | 625.00 | 610.00 | 625.00 | 134,500 | 0 |
| 10-Nov-2021 | 625.00 | 625.00 | 605.00 | 615.00 | 263,500 | 0 |
| 09-Nov-2021 | 615.00 | 640.00 | 615.00 | 625.00 | 536,200 | 0 |
| 08-Nov-2021 | 625.00 | 625.00 | 610.00 | 615.00 | 111,800 | 0 |
| 05-Nov-2021 | 615.00 | 640.00 | 610.00 | 620.00 | 290,600 | 0 |
| 04-Nov-2021 | 615.00 | 620.00 | 605.00 | 615.00 | 100,700 | 0 |
| 03-Nov-2021 | 620.00 | 620.00 | 595.00 | 615.00 | 377,700 | 0 |
| 02-Nov-2021 | 635.00 | 635.00 | 615.00 | 620.00 | 107,000 | 0 |
| 01-Nov-2021 | 635.00 | 640.00 | 615.00 | 625.00 | 334,700 | 0 |
| 29-Oct-2021 | 640.00 | 640.00 | 625.00 | 635.00 | 163,300 | 0 |
| 28-Oct-2021 | 660.00 | 660.00 | 620.00 | 640.00 | 380,300 | 0 |
| 27-Oct-2021 | 625.00 | 665.00 | 625.00 | 640.00 | 414,000 | 0 |
| 26-Oct-2021 | 640.00 | 650.00 | 635.00 | 635.00 | 176,000 | 0 |
| 25-Oct-2021 | 645.00 | 650.00 | 620.00 | 640.00 | 450,100 | 0 |
| 22-Oct-2021 | 640.00 | 650.00 | 615.00 | 635.00 | 429,300 | 0 |
| 21-Oct-2021 | 635.00 | 645.00 | 625.00 | 635.00 | 199,200 | 0 |
| 19-Oct-2021 | 630.00 | 655.00 | 620.00 | 635.00 | 147,300 | 0 |
| 18-Oct-2021 | 630.00 | 640.00 | 620.00 | 630.00 | 163,600 | 0 |
| 15-Oct-2021 | 625.00 | 640.00 | 620.00 | 630.00 | 135,900 | 0 |
| 14-Oct-2021 | 625.00 | 640.00 | 620.00 | 625.00 | 276,900 | 0 |
| 13-Oct-2021 | 640.00 | 640.00 | 620.00 | 625.00 | 130,500 | 0 |
| 12-Oct-2021 | 630.00 | 670.00 | 625.00 | 640.00 | 215,000 | 0 |
| 11-Oct-2021 | 625.00 | 650.00 | 625.00 | 630.00 | 197,700 | 0 |
| 08-Oct-2021 | 645.00 | 665.00 | 620.00 | 630.00 | 335,700 | 0 |
| 07-Oct-2021 | 595.00 | 670.00 | 595.00 | 645.00 | 714,900 | 0 |
| 06-Oct-2021 | 625.00 | 625.00 | 585.00 | 595.00 | 502,200 | 0 |
| 05-Oct-2021 | 655.00 | 655.00 | 615.00 | 625.00 | 587,200 | 0 |
| 04-Oct-2021 | 675.00 | 675.00 | 640.00 | 655.00 | 267,500 | 0 |
| 01-Oct-2021 | 675.00 | 675.00 | 660.00 | 665.00 | 142,400 | 0 |
| 30-Sep-2021 | 660.00 | 675.00 | 660.00 | 670.00 | 303,400 | 0 |
| 29-Sep-2021 | 675.00 | 695.00 | 645.00 | 660.00 | 377,300 | 0 |
| 28-Sep-2021 | 695.00 | 695.00 | 670.00 | 675.00 | 398,700 | 0 |
| 27-Sep-2021 | 700.00 | 700.00 | 685.00 | 690.00 | 139,100 | 0 |
| 24-Sep-2021 | 705.00 | 710.00 | 690.00 | 700.00 | 234,200 | 0 |
| 23-Sep-2021 | 700.00 | 715.00 | 695.00 | 705.00 | 249,300 | 0 |
| 22-Sep-2021 | 710.00 | 710.00 | 695.00 | 700.00 | 421,400 | 0 |
| 21-Sep-2021 | 705.00 | 720.00 | 680.00 | 700.00 | 249,900 | 0 |
| 20-Sep-2021 | 720.00 | 720.00 | 700.00 | 705.00 | 262,200 | 0 |
| 17-Sep-2021 | 730.00 | 730.00 | 710.00 | 720.00 | 254,900 | 0 |
| 16-Sep-2021 | 720.00 | 730.00 | 710.00 | 720.00 | 342,000 | 0 |
| 15-Sep-2021 | 720.00 | 735.00 | 710.00 | 720.00 | 506,200 | 0 |
| 14-Sep-2021 | 710.00 | 740.00 | 710.00 | 720.00 | 518,500 | 0 |
| 13-Sep-2021 | 715.00 | 725.00 | 690.00 | 710.00 | 683,900 | 0 |
| 10-Sep-2021 | 735.00 | 750.00 | 700.00 | 715.00 | 977,200 | 0 |
| 09-Sep-2021 | 735.00 | 770.00 | 730.00 | 735.00 | 327,600 | 0 |
| 08-Sep-2021 | 765.00 | 780.00 | 735.00 | 735.00 | 786,100 | 0 |
| 07-Sep-2021 | 780.00 | 790.00 | 735.00 | 765.00 | 862,000 | 0 |
| 06-Sep-2021 | 785.00 | 805.00 | 775.00 | 780.00 | 774,000 | 0 |
| 03-Sep-2021 | 795.00 | 800.00 | 775.00 | 785.00 | 685,500 | 0 |
| 02-Sep-2021 | 795.00 | 815.00 | 785.00 | 785.00 | 595,200 | 0 |
| 01-Sep-2021 | 810.00 | 810.00 | 790.00 | 795.00 | 684,700 | 0 |
| 31-Aug-2021 | 810.00 | 820.00 | 805.00 | 810.00 | 178,100 | 0 |
| 30-Aug-2021 | 805.00 | 830.00 | 805.00 | 810.00 | 303,000 | 0 |
| 27-Aug-2021 | 810.00 | 820.00 | 795.00 | 805.00 | 703,200 | 0 |
| 26-Aug-2021 | 815.00 | 825.00 | 800.00 | 805.00 | 539,600 | 0 |
| 25-Aug-2021 | 815.00 | 840.00 | 800.00 | 815.00 | 524,900 | 0 |
| 24-Aug-2021 | 840.00 | 870.00 | 810.00 | 815.00 | 1,070,800 | 0 |
| 23-Aug-2021 | 815.00 | 850.00 | 810.00 | 840.00 | 853,200 | 0 |
| 20-Aug-2021 | 785.00 | 835.00 | 780.00 | 810.00 | 556,900 | 0 |
| 19-Aug-2021 | 820.00 | 840.00 | 770.00 | 790.00 | 1,283,800 | 0 |
| 18-Aug-2021 | 860.00 | 860.00 | 800.00 | 820.00 | 1,624,500 | 0 |
| 16-Aug-2021 | 895.00 | 910.00 | 840.00 | 860.00 | 2,250,400 | 0 |
| 13-Aug-2021 | 930.00 | 940.00 | 895.00 | 895.00 | 1,443,100 | 0 |
| 12-Aug-2021 | 915.00 | 955.00 | 905.00 | 920.00 | 3,830,700 | 0 |
| 10-Aug-2021 | 910.00 | 945.00 | 885.00 | 905.00 | 1,983,700 | 0 |
| 09-Aug-2021 | 900.00 | 950.00 | 880.00 | 905.00 | 2,500,400 | 0 |