| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 620.00 | 625.00 | 615.00 | 620.00 | 2,518,800 | 0 |
| 28-Dec-2021 | 620.00 | 625.00 | 615.00 | 620.00 | 3,244,600 | 0 |
| 27-Dec-2021 | 615.00 | 625.00 | 615.00 | 620.00 | 3,112,900 | 0 |
| 24-Dec-2021 | 620.00 | 620.00 | 615.00 | 615.00 | 1,392,300 | 0 |
| 23-Dec-2021 | 615.00 | 620.00 | 610.00 | 615.00 | 2,277,900 | 0 |
| 22-Dec-2021 | 615.00 | 625.00 | 610.00 | 610.00 | 4,154,800 | 0 |
| 21-Dec-2021 | 615.00 | 625.00 | 615.00 | 615.00 | 1,772,000 | 0 |
| 20-Dec-2021 | 625.00 | 625.00 | 615.00 | 615.00 | 3,918,600 | 0 |
| 17-Dec-2021 | 620.00 | 625.00 | 620.00 | 620.00 | 2,267,400 | 0 |
| 16-Dec-2021 | 620.00 | 625.00 | 615.00 | 620.00 | 3,460,100 | 0 |
| 15-Dec-2021 | 625.00 | 630.00 | 620.00 | 620.00 | 2,355,900 | 0 |
| 14-Dec-2021 | 620.00 | 630.00 | 620.00 | 620.00 | 3,017,500 | 0 |
| 13-Dec-2021 | 630.00 | 630.00 | 620.00 | 620.00 | 7,656,200 | 0 |
| 10-Dec-2021 | 625.00 | 630.00 | 620.00 | 630.00 | 3,323,200 | 0 |
| 09-Dec-2021 | 635.00 | 635.00 | 620.00 | 625.00 | 6,485,000 | 0 |
| 08-Dec-2021 | 625.00 | 635.00 | 625.00 | 630.00 | 3,165,300 | 0 |
| 07-Dec-2021 | 635.00 | 640.00 | 625.00 | 625.00 | 5,621,600 | 0 |
| 06-Dec-2021 | 630.00 | 635.00 | 625.00 | 635.00 | 2,729,600 | 0 |
| 03-Dec-2021 | 635.00 | 635.00 | 620.00 | 630.00 | 1,761,900 | 0 |
| 02-Dec-2021 | 635.00 | 635.00 | 625.00 | 635.00 | 1,466,600 | 0 |
| 01-Dec-2021 | 620.00 | 640.00 | 620.00 | 625.00 | 6,728,900 | 0 |
| 30-Nov-2021 | 635.00 | 645.00 | 620.00 | 620.00 | 5,596,200 | 0 |
| 29-Nov-2021 | 630.00 | 635.00 | 620.00 | 635.00 | 3,289,600 | 0 |
| 26-Nov-2021 | 650.00 | 655.00 | 625.00 | 630.00 | 7,752,300 | 0 |
| 25-Nov-2021 | 640.00 | 650.00 | 640.00 | 650.00 | 4,396,900 | 0 |
| 24-Nov-2021 | 645.00 | 645.00 | 635.00 | 640.00 | 4,897,500 | 0 |
| 23-Nov-2021 | 650.00 | 655.00 | 635.00 | 640.00 | 9,808,400 | 0 |
| 22-Nov-2021 | 670.00 | 670.00 | 650.00 | 660.00 | 17,055,000 | 0 |
| 19-Nov-2021 | 670.00 | 670.00 | 660.00 | 665.00 | 7,638,200 | 0 |
| 18-Nov-2021 | 670.00 | 675.00 | 660.00 | 670.00 | 3,877,600 | 0 |
| 17-Nov-2021 | 665.00 | 670.00 | 665.00 | 670.00 | 4,011,300 | 0 |
| 16-Nov-2021 | 665.00 | 670.00 | 655.00 | 665.00 | 4,663,100 | 0 |
| 15-Nov-2021 | 660.00 | 675.00 | 660.00 | 665.00 | 10,197,300 | 0 |
| 12-Nov-2021 | 650.00 | 665.00 | 645.00 | 655.00 | 11,802,000 | 0 |
| 11-Nov-2021 | 650.00 | 650.00 | 640.00 | 645.00 | 2,157,300 | 0 |
| 10-Nov-2021 | 650.00 | 650.00 | 640.00 | 650.00 | 2,515,000 | 0 |
| 09-Nov-2021 | 655.00 | 655.00 | 640.00 | 645.00 | 3,980,100 | 0 |
| 08-Nov-2021 | 640.00 | 660.00 | 640.00 | 650.00 | 13,112,900 | 0 |
| 05-Nov-2021 | 640.00 | 645.00 | 635.00 | 640.00 | 6,245,300 | 0 |
| 04-Nov-2021 | 630.00 | 640.00 | 625.00 | 635.00 | 4,922,200 | 0 |
| 03-Nov-2021 | 625.00 | 630.00 | 620.00 | 625.00 | 3,509,100 | 0 |
| 02-Nov-2021 | 640.00 | 645.00 | 620.00 | 625.00 | 8,317,800 | 0 |
| 01-Nov-2021 | 640.00 | 645.00 | 630.00 | 635.00 | 6,235,400 | 0 |
| 29-Oct-2021 | 635.00 | 640.00 | 630.00 | 635.00 | 6,266,000 | 0 |
| 28-Oct-2021 | 650.00 | 655.00 | 625.00 | 635.00 | 13,480,700 | 0 |
| 27-Oct-2021 | 650.00 | 660.00 | 645.00 | 650.00 | 9,881,000 | 0 |
| 26-Oct-2021 | 650.00 | 655.00 | 650.00 | 650.00 | 3,235,000 | 0 |
| 25-Oct-2021 | 655.00 | 665.00 | 650.00 | 650.00 | 5,048,400 | 0 |
| 22-Oct-2021 | 650.00 | 665.00 | 645.00 | 655.00 | 10,494,400 | 0 |
| 21-Oct-2021 | 675.00 | 675.00 | 645.00 | 650.00 | 11,678,700 | 0 |
| 19-Oct-2021 | 675.00 | 680.00 | 655.00 | 660.00 | 10,298,600 | 0 |
| 18-Oct-2021 | 645.00 | 675.00 | 645.00 | 670.00 | 13,365,200 | 0 |
| 15-Oct-2021 | 645.00 | 650.00 | 640.00 | 645.00 | 5,368,000 | 0 |
| 14-Oct-2021 | 640.00 | 650.00 | 635.00 | 645.00 | 7,843,300 | 0 |
| 13-Oct-2021 | 640.00 | 645.00 | 630.00 | 640.00 | 5,114,900 | 0 |
| 12-Oct-2021 | 635.00 | 640.00 | 630.00 | 640.00 | 6,754,500 | 0 |
| 11-Oct-2021 | 625.00 | 640.00 | 620.00 | 635.00 | 9,877,800 | 0 |
| 08-Oct-2021 | 615.00 | 625.00 | 615.00 | 620.00 | 9,780,600 | 0 |
| 07-Oct-2021 | 625.00 | 625.00 | 610.00 | 620.00 | 10,209,500 | 0 |
| 06-Oct-2021 | 615.00 | 625.00 | 610.00 | 620.00 | 11,791,600 | 0 |
| 05-Oct-2021 | 630.00 | 630.00 | 615.00 | 615.00 | 11,067,200 | 0 |
| 04-Oct-2021 | 615.00 | 635.00 | 610.00 | 625.00 | 18,190,200 | 0 |
| 01-Oct-2021 | 610.00 | 615.00 | 605.00 | 610.00 | 14,928,900 | 0 |
| 30-Sep-2021 | 605.00 | 615.00 | 605.00 | 605.00 | 10,879,700 | 0 |
| 29-Sep-2021 | 605.00 | 610.00 | 600.00 | 605.00 | 5,111,400 | 0 |
| 28-Sep-2021 | 610.00 | 610.00 | 600.00 | 605.00 | 10,871,300 | 0 |
| 27-Sep-2021 | 615.00 | 625.00 | 605.00 | 605.00 | 9,761,000 | 0 |
| 24-Sep-2021 | 620.00 | 625.00 | 615.00 | 615.00 | 4,989,600 | 0 |
| 23-Sep-2021 | 620.00 | 625.00 | 615.00 | 620.00 | 2,158,700 | 0 |
| 22-Sep-2021 | 615.00 | 625.00 | 610.00 | 615.00 | 2,322,400 | 0 |
| 21-Sep-2021 | 620.00 | 625.00 | 610.00 | 615.00 | 5,410,400 | 0 |
| 20-Sep-2021 | 630.00 | 630.00 | 620.00 | 625.00 | 1,650,700 | 0 |
| 17-Sep-2021 | 635.00 | 635.00 | 620.00 | 630.00 | 5,478,600 | 0 |
| 16-Sep-2021 | 635.00 | 635.00 | 630.00 | 630.00 | 1,557,000 | 0 |
| 15-Sep-2021 | 635.00 | 645.00 | 630.00 | 635.00 | 3,533,400 | 0 |
| 14-Sep-2021 | 640.00 | 640.00 | 625.00 | 635.00 | 1,789,100 | 0 |
| 13-Sep-2021 | 640.00 | 650.00 | 625.00 | 635.00 | 3,493,800 | 0 |
| 10-Sep-2021 | 640.00 | 655.00 | 635.00 | 640.00 | 3,246,100 | 0 |
| 09-Sep-2021 | 650.00 | 650.00 | 635.00 | 640.00 | 3,488,800 | 0 |
| 08-Sep-2021 | 655.00 | 660.00 | 630.00 | 650.00 | 4,461,000 | 0 |
| 07-Sep-2021 | 640.00 | 665.00 | 640.00 | 655.00 | 11,637,100 | 0 |
| 06-Sep-2021 | 625.00 | 650.00 | 620.00 | 640.00 | 9,836,100 | 0 |
| 03-Sep-2021 | 620.00 | 630.00 | 615.00 | 625.00 | 5,184,000 | 0 |
| 02-Sep-2021 | 620.00 | 625.00 | 615.00 | 620.00 | 3,148,100 | 0 |
| 01-Sep-2021 | 605.00 | 615.00 | 605.00 | 615.00 | 1,760,900 | 0 |
| 31-Aug-2021 | 610.00 | 615.00 | 605.00 | 605.00 | 9,427,500 | 0 |
| 30-Aug-2021 | 610.00 | 615.00 | 605.00 | 605.00 | 4,922,500 | 0 |
| 27-Aug-2021 | 620.00 | 620.00 | 605.00 | 610.00 | 2,408,100 | 0 |
| 26-Aug-2021 | 610.00 | 615.00 | 610.00 | 615.00 | 1,276,600 | 0 |
| 25-Aug-2021 | 640.00 | 640.00 | 610.00 | 610.00 | 5,546,500 | 0 |
| 24-Aug-2021 | 620.00 | 625.00 | 615.00 | 620.00 | 1,182,600 | 0 |
| 23-Aug-2021 | 615.00 | 620.00 | 605.00 | 620.00 | 4,481,900 | 0 |
| 20-Aug-2021 | 610.00 | 615.00 | 610.00 | 615.00 | 1,723,100 | 0 |
| 19-Aug-2021 | 610.00 | 625.00 | 610.00 | 610.00 | 10,224,500 | 0 |
| 18-Aug-2021 | 620.00 | 625.00 | 610.00 | 610.00 | 5,131,200 | 0 |
| 16-Aug-2021 | 620.00 | 620.00 | 615.00 | 615.00 | 2,000,100 | 0 |
| 13-Aug-2021 | 625.00 | 625.00 | 615.00 | 620.00 | 1,913,900 | 0 |
| 12-Aug-2021 | 605.00 | 625.00 | 605.00 | 625.00 | 1,712,100 | 0 |
| 10-Aug-2021 | 610.00 | 615.00 | 605.00 | 610.00 | 3,644,300 | 0 |
| 09-Aug-2021 | 620.00 | 625.00 | 610.00 | 610.00 | 4,086,100 | 0 |