| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Dec-2021 | 785.00 | 805.00 | 775.00 | 805.00 | 17,696,200 | 0 |
| 03-Dec-2021 | 775.00 | 785.00 | 770.00 | 780.00 | 8,011,300 | 0 |
| 02-Dec-2021 | 785.00 | 785.00 | 755.00 | 775.00 | 24,999,200 | 0 |
| 01-Dec-2021 | 790.00 | 805.00 | 780.00 | 780.00 | 24,521,800 | 0 |
| 30-Nov-2021 | 820.00 | 825.00 | 790.00 | 790.00 | 39,462,200 | 0 |
| 29-Nov-2021 | 790.00 | 825.00 | 775.00 | 815.00 | 23,975,300 | 0 |
| 26-Nov-2021 | 830.00 | 830.00 | 800.00 | 800.00 | 32,004,100 | 0 |
| 25-Nov-2021 | 840.00 | 840.00 | 815.00 | 830.00 | 23,046,900 | 0 |
| 24-Nov-2021 | 835.00 | 840.00 | 825.00 | 825.00 | 19,116,200 | 0 |
| 23-Nov-2021 | 835.00 | 840.00 | 820.00 | 830.00 | 14,075,600 | 0 |
| 22-Nov-2021 | 820.00 | 860.00 | 820.00 | 830.00 | 55,392,400 | 0 |
| 19-Nov-2021 | 810.00 | 815.00 | 805.00 | 815.00 | 18,322,900 | 0 |
| 18-Nov-2021 | 825.00 | 825.00 | 810.00 | 815.00 | 15,283,600 | 0 |
| 17-Nov-2021 | 835.00 | 840.00 | 820.00 | 820.00 | 42,128,300 | 0 |
| 16-Nov-2021 | 805.00 | 835.00 | 800.00 | 830.00 | 47,271,200 | 0 |
| 15-Nov-2021 | 840.00 | 840.00 | 790.00 | 805.00 | 77,303,900 | 0 |
| 12-Nov-2021 | 895.00 | 900.00 | 835.00 | 840.00 | 176,041,600 | 0 |
| 11-Nov-2021 | 930.00 | 930.00 | 890.00 | 895.00 | 67,458,800 | 0 |
| 10-Nov-2021 | 920.00 | 945.00 | 915.00 | 925.00 | 52,381,600 | 0 |
| 09-Nov-2021 | 925.00 | 935.00 | 915.00 | 920.00 | 21,610,500 | 0 |
| 08-Nov-2021 | 915.00 | 935.00 | 910.00 | 915.00 | 18,362,100 | 0 |
| 05-Nov-2021 | 940.00 | 940.00 | 915.00 | 925.00 | 12,564,200 | 0 |
| 04-Nov-2021 | 930.00 | 955.00 | 920.00 | 930.00 | 42,619,500 | 0 |
| 03-Nov-2021 | 910.00 | 935.00 | 900.00 | 920.00 | 42,115,300 | 0 |
| 02-Nov-2021 | 935.00 | 935.00 | 900.00 | 905.00 | 17,734,800 | 0 |
| 01-Nov-2021 | 920.00 | 940.00 | 915.00 | 925.00 | 26,045,400 | 0 |
| 29-Oct-2021 | 885.00 | 935.00 | 885.00 | 920.00 | 34,730,000 | 0 |
| 28-Oct-2021 | 905.00 | 935.00 | 890.00 | 900.00 | 46,535,100 | 0 |
| 27-Oct-2021 | 940.00 | 955.00 | 915.00 | 915.00 | 36,285,100 | 0 |
| 26-Oct-2021 | 960.00 | 970.00 | 940.00 | 940.00 | 24,572,700 | 0 |
| 25-Oct-2021 | 990.00 | 995.00 | 950.00 | 960.00 | 35,087,300 | 0 |
| 22-Oct-2021 | 970.00 | 995.00 | 930.00 | 980.00 | 68,751,400 | 0 |
| 21-Oct-2021 | 1,030.00 | 1,040.00 | 970.00 | 970.00 | 89,220,000 | 0 |
| 19-Oct-2021 | 1,030.00 | 1,040.00 | 1,015.00 | 1,025.00 | 25,400,300 | 0 |
| 18-Oct-2021 | 1,035.00 | 1,050.00 | 1,010.00 | 1,015.00 | 61,698,200 | 0 |
| 15-Oct-2021 | 1,040.00 | 1,060.00 | 1,015.00 | 1,035.00 | 48,169,300 | 0 |
| 14-Oct-2021 | 1,005.00 | 1,065.00 | 1,005.00 | 1,040.00 | 102,664,200 | 0 |
| 13-Oct-2021 | 1,020.00 | 1,025.00 | 995.00 | 1,005.00 | 51,001,700 | 0 |
| 12-Oct-2021 | 975.00 | 1,040.00 | 970.00 | 1,010.00 | 132,449,600 | 0 |
| 11-Oct-2021 | 1,000.00 | 1,025.00 | 970.00 | 975.00 | 36,975,300 | 0 |
| 08-Oct-2021 | 995.00 | 1,025.00 | 990.00 | 1,000.00 | 49,702,900 | 0 |
| 07-Oct-2021 | 1,010.00 | 1,040.00 | 990.00 | 990.00 | 97,968,500 | 0 |
| 06-Oct-2021 | 980.00 | 1,020.00 | 965.00 | 1,005.00 | 135,377,000 | 0 |
| 05-Oct-2021 | 970.00 | 1,010.00 | 950.00 | 960.00 | 121,210,400 | 0 |
| 04-Oct-2021 | 965.00 | 995.00 | 950.00 | 960.00 | 156,415,100 | 0 |
| 01-Oct-2021 | 835.00 | 975.00 | 825.00 | 950.00 | 375,723,400 | 0 |
| 30-Sep-2021 | 830.00 | 840.00 | 815.00 | 835.00 | 66,238,300 | 0 |
| 29-Sep-2021 | 830.00 | 865.00 | 815.00 | 825.00 | 81,656,200 | 0 |
| 28-Sep-2021 | 845.00 | 850.00 | 830.00 | 835.00 | 20,600,100 | 0 |
| 27-Sep-2021 | 835.00 | 850.00 | 825.00 | 845.00 | 35,028,600 | 0 |
| 24-Sep-2021 | 855.00 | 855.00 | 815.00 | 825.00 | 48,565,600 | 0 |
| 23-Sep-2021 | 845.00 | 875.00 | 830.00 | 845.00 | 78,738,900 | 0 |
| 22-Sep-2021 | 835.00 | 845.00 | 825.00 | 830.00 | 15,922,000 | 0 |
| 21-Sep-2021 | 810.00 | 840.00 | 775.00 | 835.00 | 36,956,100 | 0 |
| 20-Sep-2021 | 830.00 | 845.00 | 800.00 | 805.00 | 43,476,500 | 0 |
| 17-Sep-2021 | 845.00 | 880.00 | 825.00 | 835.00 | 66,174,800 | 0 |
| 16-Sep-2021 | 875.00 | 885.00 | 845.00 | 845.00 | 32,306,400 | 0 |
| 15-Sep-2021 | 830.00 | 875.00 | 820.00 | 875.00 | 42,067,800 | 0 |
| 14-Sep-2021 | 850.00 | 865.00 | 815.00 | 830.00 | 45,677,600 | 0 |
| 13-Sep-2021 | 860.00 | 865.00 | 830.00 | 835.00 | 19,171,500 | 0 |
| 10-Sep-2021 | 885.00 | 885.00 | 845.00 | 855.00 | 18,799,300 | 0 |
| 09-Sep-2021 | 885.00 | 905.00 | 830.00 | 850.00 | 36,119,900 | 0 |
| 08-Sep-2021 | 890.00 | 915.00 | 875.00 | 885.00 | 38,759,200 | 0 |
| 07-Sep-2021 | 900.00 | 920.00 | 860.00 | 890.00 | 65,776,200 | 0 |
| 06-Sep-2021 | 820.00 | 895.00 | 810.00 | 890.00 | 90,537,700 | 0 |
| 03-Sep-2021 | 800.00 | 815.00 | 785.00 | 810.00 | 13,135,300 | 0 |
| 02-Sep-2021 | 825.00 | 835.00 | 785.00 | 795.00 | 23,807,700 | 0 |
| 01-Sep-2021 | 835.00 | 845.00 | 820.00 | 825.00 | 11,842,400 | 0 |
| 31-Aug-2021 | 830.00 | 845.00 | 810.00 | 835.00 | 15,749,700 | 0 |
| 30-Aug-2021 | 790.00 | 835.00 | 780.00 | 830.00 | 46,050,400 | 0 |
| 27-Aug-2021 | 780.00 | 795.00 | 770.00 | 775.00 | 9,719,400 | 0 |
| 26-Aug-2021 | 800.00 | 800.00 | 775.00 | 780.00 | 9,015,700 | 0 |
| 25-Aug-2021 | 780.00 | 810.00 | 775.00 | 790.00 | 32,170,600 | 0 |
| 24-Aug-2021 | 785.00 | 795.00 | 765.00 | 770.00 | 22,351,300 | 0 |
| 23-Aug-2021 | 740.00 | 780.00 | 730.00 | 775.00 | 39,700,500 | 0 |
| 20-Aug-2021 | 730.00 | 740.00 | 715.00 | 730.00 | 17,988,800 | 0 |
| 19-Aug-2021 | 765.00 | 775.00 | 720.00 | 730.00 | 39,301,200 | 0 |
| 18-Aug-2021 | 815.00 | 815.00 | 755.00 | 765.00 | 51,803,600 | 0 |
| 16-Aug-2021 | 870.00 | 880.00 | 805.00 | 805.00 | 71,628,600 | 0 |
| 13-Aug-2021 | 895.00 | 910.00 | 865.00 | 865.00 | 14,869,200 | 0 |
| 12-Aug-2021 | 865.00 | 890.00 | 850.00 | 885.00 | 15,564,500 | 0 |
| 10-Aug-2021 | 850.00 | 865.00 | 835.00 | 850.00 | 13,018,700 | 0 |
| 09-Aug-2021 | 875.00 | 890.00 | 850.00 | 850.00 | 16,108,900 | 0 |
| 06-Aug-2021 | 895.00 | 900.00 | 875.00 | 880.00 | 10,418,600 | 0 |
| 05-Aug-2021 | 900.00 | 910.00 | 870.00 | 890.00 | 20,187,400 | 0 |
| 04-Aug-2021 | 910.00 | 915.00 | 860.00 | 885.00 | 32,550,900 | 0 |
| 03-Aug-2021 | 910.00 | 925.00 | 895.00 | 905.00 | 16,286,900 | 0 |
| 02-Aug-2021 | 880.00 | 920.00 | 840.00 | 905.00 | 37,377,000 | 0 |
| 30-Jul-2021 | 890.00 | 895.00 | 875.00 | 875.00 | 16,305,000 | 0 |
| 29-Jul-2021 | 925.00 | 925.00 | 880.00 | 890.00 | 36,317,700 | 0 |
| 28-Jul-2021 | 970.00 | 980.00 | 905.00 | 905.00 | 49,834,200 | 0 |
| 27-Jul-2021 | 965.00 | 995.00 | 955.00 | 970.00 | 21,981,600 | 0 |
| 26-Jul-2021 | 1,010.00 | 1,010.00 | 955.00 | 960.00 | 19,351,600 | 0 |
| 23-Jul-2021 | 975.00 | 995.00 | 955.00 | 985.00 | 24,751,500 | 0 |
| 22-Jul-2021 | 985.00 | 1,025.00 | 965.00 | 970.00 | 73,742,000 | 0 |
| 21-Jul-2021 | 855.00 | 995.00 | 855.00 | 980.00 | 154,948,100 | 0 |
| 19-Jul-2021 | 870.00 | 875.00 | 850.00 | 855.00 | 9,231,000 | 0 |
| 16-Jul-2021 | 860.00 | 875.00 | 860.00 | 865.00 | 12,274,100 | 0 |
| 15-Jul-2021 | 870.00 | 875.00 | 855.00 | 860.00 | 19,378,800 | 0 |
| 14-Jul-2021 | 855.00 | 885.00 | 835.00 | 850.00 | 28,495,400 | 0 |