| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,240.00 | 1,500.00 | 1,160.00 | 1,410.00 | 142,800 | 0 |
| 28-Dec-2021 | 1,100.00 | 1,240.00 | 1,090.00 | 1,240.00 | 78,900 | 0 |
| 27-Dec-2021 | 1,095.00 | 1,100.00 | 1,055.00 | 1,100.00 | 255,800 | 0 |
| 24-Dec-2021 | 1,090.00 | 1,110.00 | 1,020.00 | 1,095.00 | 114,100 | 0 |
| 23-Dec-2021 | 1,110.00 | 1,110.00 | 1,035.00 | 1,090.00 | 382,500 | 0 |
| 22-Dec-2021 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 2,300 | 0 |
| 21-Dec-2021 | 1,115.00 | 1,115.00 | 1,025.00 | 1,100.00 | 113,000 | 0 |
| 20-Dec-2021 | 1,120.00 | 1,120.00 | 1,045.00 | 1,100.00 | 209,200 | 0 |
| 17-Dec-2021 | 1,080.00 | 1,150.00 | 1,060.00 | 1,120.00 | 30,700 | 0 |
| 16-Dec-2021 | 1,180.00 | 1,250.00 | 1,070.00 | 1,130.00 | 196,300 | 0 |
| 15-Dec-2021 | 1,100.00 | 1,150.00 | 1,025.00 | 1,150.00 | 8,074,000 | 0 |
| 14-Dec-2021 | 1,095.00 | 1,120.00 | 1,075.00 | 1,100.00 | 102,100 | 0 |
| 13-Dec-2021 | 1,120.00 | 1,140.00 | 1,080.00 | 1,095.00 | 379,500 | 0 |
| 10-Dec-2021 | 935.00 | 1,155.00 | 885.00 | 1,100.00 | 35,614,100 | 0 |
| 09-Dec-2021 | 910.00 | 965.00 | 910.00 | 935.00 | 3,450,200 | 0 |
| 08-Dec-2021 | 915.00 | 920.00 | 895.00 | 910.00 | 791,000 | 0 |
| 07-Dec-2021 | 920.00 | 925.00 | 880.00 | 920.00 | 923,300 | 0 |
| 06-Dec-2021 | 885.00 | 930.00 | 865.00 | 920.00 | 85,700 | 0 |
| 03-Dec-2021 | 920.00 | 935.00 | 880.00 | 920.00 | 3,036,300 | 0 |
| 02-Dec-2021 | 895.00 | 930.00 | 870.00 | 920.00 | 562,400 | 0 |
| 01-Dec-2021 | 885.00 | 905.00 | 835.00 | 895.00 | 149,200 | 0 |
| 30-Nov-2021 | 975.00 | 975.00 | 885.00 | 885.00 | 47,800 | 0 |
| 29-Nov-2021 | 970.00 | 990.00 | 930.00 | 950.00 | 82,600 | 0 |
| 26-Nov-2021 | 995.00 | 1,020.00 | 930.00 | 990.00 | 361,000 | 0 |
| 25-Nov-2021 | 1,025.00 | 1,035.00 | 955.00 | 995.00 | 8,862,100 | 0 |
| 24-Nov-2021 | 870.00 | 1,075.00 | 800.00 | 1,025.00 | 58,811,300 | 0 |
| 23-Nov-2021 | 755.00 | 895.00 | 755.00 | 860.00 | 69,700 | 0 |
| 22-Nov-2021 | 825.00 | 875.00 | 770.00 | 790.00 | 17,900 | 0 |
| 19-Nov-2021 | 825.00 | 825.00 | 825.00 | 825.00 | 7,400 | 0 |
| 18-Nov-2021 | 810.00 | 860.00 | 810.00 | 825.00 | 41,400 | 0 |
| 17-Nov-2021 | 805.00 | 900.00 | 765.00 | 870.00 | 138,100 | 0 |
| 16-Nov-2021 | 835.00 | 835.00 | 780.00 | 805.00 | 3,700 | 0 |
| 15-Nov-2021 | 795.00 | 840.00 | 795.00 | 835.00 | 2,500 | 0 |
| 12-Nov-2021 | 860.00 | 880.00 | 825.00 | 845.00 | 79,100 | 0 |
| 11-Nov-2021 | 890.00 | 890.00 | 885.00 | 885.00 | 600 | 0 |
| 10-Nov-2021 | 850.00 | 915.00 | 850.00 | 890.00 | 14,300 | 0 |
| 09-Nov-2021 | 900.00 | 900.00 | 850.00 | 850.00 | 75,700 | 0 |
| 08-Nov-2021 | 870.00 | 940.00 | 870.00 | 900.00 | 35,400 | 0 |
| 05-Nov-2021 | 930.00 | 990.00 | 865.00 | 920.00 | 100,800 | 0 |
| 04-Nov-2021 | 820.00 | 1,000.00 | 820.00 | 930.00 | 60,200 | 0 |
| 03-Nov-2021 | 790.00 | 840.00 | 790.00 | 820.00 | 37,100 | 0 |
| 02-Nov-2021 | 840.00 | 890.00 | 805.00 | 840.00 | 22,500 | 0 |
| 01-Nov-2021 | 840.00 | 895.00 | 840.00 | 840.00 | 7,200 | 0 |
| 29-Oct-2021 | 905.00 | 910.00 | 840.00 | 840.00 | 34,900 | 0 |
| 28-Oct-2021 | 900.00 | 980.00 | 865.00 | 900.00 | 107,600 | 0 |
| 27-Oct-2021 | 860.00 | 1,000.00 | 860.00 | 900.00 | 123,700 | 0 |
| 26-Oct-2021 | 920.00 | 920.00 | 845.00 | 850.00 | 207,600 | 0 |
| 25-Oct-2021 | 900.00 | 900.00 | 815.00 | 880.00 | 289,000 | 0 |
| 22-Oct-2021 | 850.00 | 1,000.00 | 845.00 | 860.00 | 33,300 | 0 |
| 21-Oct-2021 | 820.00 | 1,025.00 | 800.00 | 850.00 | 91,400 | 0 |
| 19-Oct-2021 | 780.00 | 900.00 | 730.00 | 820.00 | 33,800 | 0 |
| 18-Oct-2021 | 770.00 | 770.00 | 735.00 | 770.00 | 10,600 | 0 |
| 15-Oct-2021 | 760.00 | 760.00 | 750.00 | 760.00 | 2,300 | 0 |
| 14-Oct-2021 | 745.00 | 760.00 | 745.00 | 760.00 | 6,200 | 0 |
| 13-Oct-2021 | 725.00 | 735.00 | 725.00 | 735.00 | 2,300 | 0 |
| 12-Oct-2021 | 710.00 | 750.00 | 705.00 | 725.00 | 1,800 | 0 |
| 11-Oct-2021 | 750.00 | 750.00 | 685.00 | 710.00 | 5,300 | 0 |
| 08-Oct-2021 | 650.00 | 710.00 | 650.00 | 710.00 | 1,400 | 0 |
| 07-Oct-2021 | 675.00 | 720.00 | 650.00 | 650.00 | 600 | 0 |
| 06-Oct-2021 | 665.00 | 760.00 | 665.00 | 675.00 | 8,600 | 0 |
| 05-Oct-2021 | 765.00 | 800.00 | 710.00 | 715.00 | 8,700 | 0 |
| 04-Oct-2021 | 810.00 | 810.00 | 755.00 | 760.00 | 57,000 | 0 |
| 01-Oct-2021 | 650.00 | 810.00 | 650.00 | 810.00 | 22,400 | 0 |
| 30-Sep-2021 | 615.00 | 650.00 | 590.00 | 650.00 | 15,500 | 0 |
| 29-Sep-2021 | 605.00 | 605.00 | 590.00 | 590.00 | 13,100 | 0 |
| 28-Sep-2021 | 600.00 | 615.00 | 600.00 | 605.00 | 5,200 | 0 |
| 27-Sep-2021 | 595.00 | 620.00 | 595.00 | 615.00 | 1,100 | 0 |
| 24-Sep-2021 | 630.00 | 635.00 | 590.00 | 595.00 | 13,400 | 0 |
| 23-Sep-2021 | 635.00 | 650.00 | 590.00 | 630.00 | 213,200 | 0 |
| 22-Sep-2021 | 615.00 | 615.00 | 600.00 | 600.00 | 4,600 | 0 |
| 21-Sep-2021 | 590.00 | 640.00 | 590.00 | 600.00 | 14,900 | 0 |
| 20-Sep-2021 | 600.00 | 600.00 | 590.00 | 590.00 | 43,800 | 0 |
| 17-Sep-2021 | 630.00 | 675.00 | 600.00 | 605.00 | 5,400 | 0 |
| 16-Sep-2021 | 675.00 | 675.00 | 630.00 | 630.00 | 1,800 | 0 |
| 15-Sep-2021 | 640.00 | 640.00 | 630.00 | 630.00 | 4,500 | 0 |
| 14-Sep-2021 | 605.00 | 675.00 | 605.00 | 675.00 | 200 | 0 |
| 13-Sep-2021 | 680.00 | 680.00 | 605.00 | 635.00 | 2,400 | 0 |
| 10-Sep-2021 | 605.00 | 640.00 | 605.00 | 630.00 | 4,900 | 0 |
| 09-Sep-2021 | 615.00 | 615.00 | 610.00 | 610.00 | 2,700 | 0 |
| 08-Sep-2021 | 615.00 | 620.00 | 615.00 | 620.00 | 4,000 | 0 |
| 07-Sep-2021 | 610.00 | 625.00 | 610.00 | 615.00 | 32,500 | 0 |
| 06-Sep-2021 | 600.00 | 660.00 | 590.00 | 610.00 | 11,600 | 0 |
| 03-Sep-2021 | 645.00 | 645.00 | 600.00 | 600.00 | 18,500 | 0 |
| 02-Sep-2021 | 690.00 | 690.00 | 630.00 | 645.00 | 16,300 | 0 |
| 01-Sep-2021 | 605.00 | 650.00 | 565.00 | 605.00 | 14,500 | 0 |
| 31-Aug-2021 | 600.00 | 675.00 | 600.00 | 605.00 | 166,700 | 0 |
| 30-Aug-2021 | 640.00 | 695.00 | 600.00 | 600.00 | 65,300 | 0 |
| 27-Aug-2021 | 635.00 | 775.00 | 580.00 | 640.00 | 223,900 | 0 |
| 26-Aug-2021 | 498.00 | 620.00 | 464.00 | 620.00 | 19,100 | 0 |
| 25-Aug-2021 | 432.00 | 575.00 | 432.00 | 498.00 | 16,200 | 0 |
| 24-Aug-2021 | 494.00 | 510.00 | 460.00 | 460.00 | 2,700 | 0 |
| 23-Aug-2021 | 446.00 | 520.00 | 422.00 | 494.00 | 25,700 | 0 |
| 20-Aug-2021 | 446.00 | 446.00 | 446.00 | 446.00 | 400 | 0 |
| 19-Aug-2021 | 446.00 | 446.00 | 430.00 | 446.00 | 30,000 | 0 |
| 18-Aug-2021 | 432.00 | 446.00 | 430.00 | 446.00 | 1,600 | 0 |
| 16-Aug-2021 | 444.00 | 444.00 | 424.00 | 430.00 | 5,400 | 0 |
| 13-Aug-2021 | 476.00 | 476.00 | 444.00 | 444.00 | 14,200 | 0 |
| 12-Aug-2021 | 418.00 | 498.00 | 418.00 | 476.00 | 33,100 | 0 |
| 10-Aug-2021 | 466.00 | 472.00 | 416.00 | 416.00 | 18,900 | 0 |
| 09-Aug-2021 | 444.00 | 480.00 | 424.00 | 436.00 | 20,900 | 0 |