| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 870.00 | 870.00 | 860.00 | 860.00 | 41,100 | 0 |
| 28-Dec-2021 | 1,010.00 | 1,040.00 | 920.00 | 920.00 | 104,600 | 0 |
| 27-Dec-2021 | 930.00 | 985.00 | 850.00 | 985.00 | 600,300 | 0 |
| 24-Dec-2021 | 635.00 | 790.00 | 625.00 | 790.00 | 63,100 | 0 |
| 23-Dec-2021 | 635.00 | 680.00 | 635.00 | 635.00 | 22,000 | 0 |
| 22-Dec-2021 | 685.00 | 735.00 | 680.00 | 680.00 | 38,200 | 0 |
| 21-Dec-2021 | 765.00 | 765.00 | 730.00 | 730.00 | 4,000 | 0 |
| 20-Dec-2021 | 835.00 | 835.00 | 780.00 | 780.00 | 8,100 | 0 |
| 17-Dec-2021 | 895.00 | 900.00 | 835.00 | 835.00 | 58,600 | 0 |
| 16-Dec-2021 | 905.00 | 960.00 | 895.00 | 895.00 | 57,400 | 0 |
| 15-Dec-2021 | 855.00 | 1,055.00 | 855.00 | 860.00 | 599,600 | 0 |
| 14-Dec-2021 | 730.00 | 855.00 | 730.00 | 855.00 | 309,300 | 0 |
| 13-Dec-2021 | 550.00 | 685.00 | 520.00 | 685.00 | 122,300 | 0 |
| 10-Dec-2021 | 580.00 | 585.00 | 550.00 | 550.00 | 8,700 | 0 |
| 09-Dec-2021 | 595.00 | 600.00 | 590.00 | 590.00 | 2,000 | 0 |
| 08-Dec-2021 | 635.00 | 635.00 | 595.00 | 595.00 | 3,000 | 0 |
| 07-Dec-2021 | 595.00 | 650.00 | 595.00 | 635.00 | 9,400 | 0 |
| 06-Dec-2021 | 685.00 | 685.00 | 635.00 | 635.00 | 3,700 | 0 |
| 03-Dec-2021 | 680.00 | 700.00 | 635.00 | 635.00 | 7,100 | 0 |
| 02-Dec-2021 | 635.00 | 710.00 | 615.00 | 680.00 | 36,000 | 0 |
| 01-Dec-2021 | 605.00 | 680.00 | 600.00 | 640.00 | 24,300 | 0 |
| 30-Nov-2021 | 650.00 | 750.00 | 635.00 | 640.00 | 32,800 | 0 |
| 29-Nov-2021 | 640.00 | 710.00 | 600.00 | 655.00 | 39,800 | 0 |
| 26-Nov-2021 | 685.00 | 755.00 | 640.00 | 640.00 | 17,300 | 0 |
| 25-Nov-2021 | 735.00 | 800.00 | 685.00 | 685.00 | 53,400 | 0 |
| 24-Nov-2021 | 805.00 | 805.00 | 725.00 | 735.00 | 5,700 | 0 |
| 23-Nov-2021 | 790.00 | 815.00 | 765.00 | 775.00 | 4,300 | 0 |
| 22-Nov-2021 | 745.00 | 830.00 | 745.00 | 785.00 | 16,200 | 0 |
| 19-Nov-2021 | 830.00 | 830.00 | 775.00 | 795.00 | 8,100 | 0 |
| 18-Nov-2021 | 840.00 | 840.00 | 790.00 | 790.00 | 2,200 | 0 |
| 17-Nov-2021 | 785.00 | 785.00 | 735.00 | 780.00 | 8,100 | 0 |
| 16-Nov-2021 | 795.00 | 810.00 | 765.00 | 785.00 | 12,700 | 0 |
| 15-Nov-2021 | 850.00 | 850.00 | 795.00 | 795.00 | 13,500 | 0 |
| 12-Nov-2021 | 880.00 | 890.00 | 840.00 | 845.00 | 10,700 | 0 |
| 11-Nov-2021 | 850.00 | 920.00 | 850.00 | 880.00 | 66,400 | 0 |
| 10-Nov-2021 | 840.00 | 910.00 | 840.00 | 855.00 | 37,500 | 0 |
| 09-Nov-2021 | 840.00 | 855.00 | 835.00 | 840.00 | 6,400 | 0 |
| 08-Nov-2021 | 835.00 | 845.00 | 815.00 | 840.00 | 14,500 | 0 |
| 05-Nov-2021 | 815.00 | 865.00 | 800.00 | 835.00 | 18,800 | 0 |
| 04-Nov-2021 | 845.00 | 905.00 | 795.00 | 835.00 | 70,200 | 0 |
| 03-Nov-2021 | 900.00 | 900.00 | 850.00 | 850.00 | 12,900 | 0 |
| 02-Nov-2021 | 975.00 | 975.00 | 910.00 | 910.00 | 36,900 | 0 |
| 01-Nov-2021 | 825.00 | 985.00 | 825.00 | 975.00 | 478,400 | 0 |
| 29-Oct-2021 | 815.00 | 850.00 | 810.00 | 825.00 | 45,800 | 0 |
| 28-Oct-2021 | 800.00 | 900.00 | 800.00 | 810.00 | 122,700 | 0 |
| 27-Oct-2021 | 770.00 | 945.00 | 740.00 | 800.00 | 235,900 | 0 |
| 26-Oct-2021 | 855.00 | 1,030.00 | 770.00 | 770.00 | 630,800 | 0 |
| 25-Oct-2021 | 695.00 | 825.00 | 660.00 | 825.00 | 410,100 | 0 |
| 22-Oct-2021 | 530.00 | 660.00 | 496.00 | 660.00 | 293,300 | 0 |
| 21-Oct-2021 | 510.00 | 540.00 | 490.00 | 530.00 | 1,600 | 0 |
| 19-Oct-2021 | 510.00 | 540.00 | 510.00 | 510.00 | 11,100 | 0 |
| 18-Oct-2021 | 545.00 | 545.00 | 520.00 | 545.00 | 7,300 | 0 |
| 15-Oct-2021 | 488.00 | 650.00 | 488.00 | 545.00 | 60,400 | 0 |
| 14-Oct-2021 | 515.00 | 520.00 | 490.00 | 520.00 | 2,000 | 0 |
| 13-Oct-2021 | 520.00 | 550.00 | 484.00 | 520.00 | 13,600 | 0 |
| 12-Oct-2021 | 505.00 | 555.00 | 505.00 | 520.00 | 18,100 | 0 |
| 11-Oct-2021 | 580.00 | 620.00 | 540.00 | 540.00 | 27,700 | 0 |
| 08-Oct-2021 | 620.00 | 675.00 | 580.00 | 580.00 | 34,600 | 0 |
| 07-Oct-2021 | 700.00 | 800.00 | 605.00 | 620.00 | 82,300 | 0 |
| 06-Oct-2021 | 600.00 | 695.00 | 560.00 | 650.00 | 64,800 | 0 |
| 05-Oct-2021 | 600.00 | 600.00 | 600.00 | 600.00 | 16,500 | 0 |
| 04-Oct-2021 | 640.00 | 685.00 | 640.00 | 640.00 | 40,400 | 0 |
| 01-Oct-2021 | 710.00 | 795.00 | 685.00 | 685.00 | 93,300 | 0 |
| 30-Sep-2021 | 735.00 | 735.00 | 735.00 | 735.00 | 3,200 | 0 |
| 29-Sep-2021 | 785.00 | 785.00 | 785.00 | 785.00 | 6,200 | 0 |
| 28-Sep-2021 | 840.00 | 840.00 | 840.00 | 840.00 | 38,600 | 0 |
| 27-Sep-2021 | 955.00 | 955.00 | 900.00 | 900.00 | 6,600 | 0 |
| 24-Sep-2021 | 1,035.00 | 1,035.00 | 965.00 | 965.00 | 33,500 | 0 |
| 23-Sep-2021 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 | 0 |
| 22-Sep-2021 | 890.00 | 1,035.00 | 885.00 | 1,035.00 | 382,200 | 0 |
| 21-Sep-2021 | 710.00 | 830.00 | 705.00 | 830.00 | 196,500 | 0 |
| 20-Sep-2021 | 570.00 | 665.00 | 570.00 | 665.00 | 114,100 | 0 |
| 17-Sep-2021 | 432.00 | 535.00 | 432.00 | 535.00 | 86,200 | 0 |
| 16-Sep-2021 | 344.00 | 430.00 | 344.00 | 430.00 | 17,900 | 0 |
| 15-Sep-2021 | 344.00 | 344.00 | 344.00 | 344.00 | 0 | 0 |
| 14-Sep-2021 | 344.00 | 344.00 | 344.00 | 344.00 | 0 | 0 |
| 13-Sep-2021 | 344.00 | 344.00 | 344.00 | 344.00 | 0 | 0 |
| 10-Sep-2021 | 344.00 | 344.00 | 344.00 | 344.00 | 0 | 0 |
| 09-Sep-2021 | 364.00 | 364.00 | 338.00 | 344.00 | 600 | 0 |
| 08-Sep-2021 | 360.00 | 360.00 | 360.00 | 360.00 | 100 | 0 |
| 07-Sep-2021 | 370.00 | 370.00 | 348.00 | 356.00 | 500 | 0 |
| 06-Sep-2021 | 370.00 | 372.00 | 370.00 | 370.00 | 600 | 0 |
| 03-Sep-2021 | 390.00 | 410.00 | 390.00 | 390.00 | 2,300 | 0 |
| 02-Sep-2021 | 408.00 | 410.00 | 408.00 | 410.00 | 300 | 0 |
| 01-Sep-2021 | 408.00 | 408.00 | 408.00 | 408.00 | 6,300 | 0 |
| 31-Aug-2021 | 438.00 | 438.00 | 438.00 | 438.00 | 0 | 0 |
| 30-Aug-2021 | 438.00 | 438.00 | 438.00 | 438.00 | 100 | 0 |
| 27-Aug-2021 | 438.00 | 438.00 | 438.00 | 438.00 | 0 | 0 |
| 26-Aug-2021 | 438.00 | 438.00 | 438.00 | 438.00 | 0 | 0 |
| 25-Aug-2021 | 438.00 | 438.00 | 438.00 | 438.00 | 1,000 | 0 |
| 24-Aug-2021 | 470.00 | 470.00 | 438.00 | 438.00 | 9,900 | 0 |
| 23-Aug-2021 | 468.00 | 480.00 | 468.00 | 470.00 | 700 | 0 |
| 20-Aug-2021 | 450.00 | 472.00 | 446.00 | 468.00 | 5,100 | 0 |
| 19-Aug-2021 | 362.00 | 476.00 | 362.00 | 450.00 | 14,100 | 0 |
| 18-Aug-2021 | 406.00 | 480.00 | 386.00 | 388.00 | 6,600 | 0 |
| 16-Aug-2021 | 406.00 | 412.00 | 398.00 | 406.00 | 2,200 | 0 |
| 13-Aug-2021 | 448.00 | 450.00 | 426.00 | 426.00 | 3,800 | 0 |
| 12-Aug-2021 | 458.00 | 458.00 | 458.00 | 458.00 | 0 | 0 |
| 10-Aug-2021 | 458.00 | 458.00 | 458.00 | 458.00 | 0 | 0 |
| 09-Aug-2021 | 450.00 | 458.00 | 450.00 | 458.00 | 10,000 | 0 |