| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 75.00 | 76.00 | 75.00 | 76.00 | 297,800 | 0 |
| 28-Dec-2021 | 75.00 | 76.00 | 74.00 | 75.00 | 266,600 | 0 |
| 27-Dec-2021 | 74.00 | 76.00 | 74.00 | 74.00 | 661,600 | 0 |
| 24-Dec-2021 | 75.00 | 76.00 | 74.00 | 75.00 | 434,600 | 0 |
| 23-Dec-2021 | 75.00 | 76.00 | 74.00 | 76.00 | 520,900 | 0 |
| 22-Dec-2021 | 75.00 | 77.00 | 74.00 | 75.00 | 524,800 | 0 |
| 21-Dec-2021 | 76.00 | 77.00 | 75.00 | 76.00 | 495,500 | 0 |
| 20-Dec-2021 | 77.00 | 78.00 | 76.00 | 76.00 | 891,000 | 0 |
| 17-Dec-2021 | 79.00 | 80.00 | 77.00 | 77.00 | 1,210,200 | 0 |
| 16-Dec-2021 | 78.00 | 80.00 | 77.00 | 78.00 | 735,700 | 0 |
| 15-Dec-2021 | 79.00 | 80.00 | 79.00 | 79.00 | 230,000 | 0 |
| 14-Dec-2021 | 80.00 | 80.00 | 78.00 | 78.00 | 295,500 | 0 |
| 13-Dec-2021 | 79.00 | 81.00 | 79.00 | 80.00 | 348,600 | 0 |
| 10-Dec-2021 | 80.00 | 80.00 | 79.00 | 80.00 | 551,300 | 0 |
| 09-Dec-2021 | 80.00 | 80.00 | 79.00 | 80.00 | 291,800 | 0 |
| 08-Dec-2021 | 80.00 | 80.00 | 79.00 | 80.00 | 202,900 | 0 |
| 07-Dec-2021 | 80.00 | 80.00 | 79.00 | 80.00 | 246,900 | 0 |
| 06-Dec-2021 | 81.00 | 83.00 | 78.00 | 80.00 | 1,282,300 | 0 |
| 03-Dec-2021 | 86.00 | 86.00 | 79.00 | 81.00 | 2,473,100 | 0 |
| 02-Dec-2021 | 79.00 | 86.00 | 77.00 | 80.00 | 7,791,900 | 0 |
| 01-Dec-2021 | 78.00 | 80.00 | 77.00 | 79.00 | 894,900 | 0 |
| 30-Nov-2021 | 82.00 | 84.00 | 78.00 | 79.00 | 5,301,200 | 0 |
| 29-Nov-2021 | 85.00 | 85.00 | 81.00 | 82.00 | 2,141,200 | 0 |
| 26-Nov-2021 | 83.00 | 87.00 | 82.00 | 83.00 | 7,194,400 | 0 |
| 25-Nov-2021 | 84.00 | 86.00 | 83.00 | 84.00 | 449,100 | 0 |
| 24-Nov-2021 | 84.00 | 85.00 | 83.00 | 84.00 | 1,056,000 | 0 |
| 23-Nov-2021 | 82.00 | 85.00 | 81.00 | 84.00 | 717,600 | 0 |
| 22-Nov-2021 | 84.00 | 84.00 | 83.00 | 83.00 | 589,300 | 0 |
| 19-Nov-2021 | 84.00 | 85.00 | 83.00 | 84.00 | 583,100 | 0 |
| 18-Nov-2021 | 85.00 | 85.00 | 83.00 | 84.00 | 352,800 | 0 |
| 17-Nov-2021 | 86.00 | 86.00 | 83.00 | 84.00 | 775,800 | 0 |
| 16-Nov-2021 | 86.00 | 86.00 | 84.00 | 84.00 | 750,200 | 0 |
| 15-Nov-2021 | 87.00 | 91.00 | 85.00 | 86.00 | 1,216,700 | 0 |
| 12-Nov-2021 | 85.00 | 91.00 | 83.00 | 87.00 | 2,859,300 | 0 |
| 11-Nov-2021 | 82.00 | 87.00 | 82.00 | 84.00 | 983,000 | 0 |
| 10-Nov-2021 | 86.00 | 90.00 | 84.00 | 87.00 | 4,766,200 | 0 |
| 09-Nov-2021 | 84.00 | 89.00 | 81.00 | 88.00 | 3,990,000 | 0 |
| 08-Nov-2021 | 82.00 | 84.00 | 82.00 | 84.00 | 609,000 | 0 |
| 05-Nov-2021 | 82.00 | 84.00 | 81.00 | 83.00 | 429,300 | 0 |
| 04-Nov-2021 | 83.00 | 84.00 | 81.00 | 82.00 | 1,030,400 | 0 |
| 03-Nov-2021 | 83.00 | 85.00 | 82.00 | 83.00 | 548,900 | 0 |
| 02-Nov-2021 | 82.00 | 84.00 | 80.00 | 83.00 | 1,481,700 | 0 |
| 01-Nov-2021 | 82.00 | 83.00 | 81.00 | 82.00 | 1,532,000 | 0 |
| 29-Oct-2021 | 84.00 | 84.00 | 82.00 | 83.00 | 1,162,300 | 0 |
| 28-Oct-2021 | 80.00 | 85.00 | 80.00 | 84.00 | 632,000 | 0 |
| 27-Oct-2021 | 82.00 | 88.00 | 82.00 | 84.00 | 1,049,500 | 0 |
| 26-Oct-2021 | 78.00 | 86.00 | 78.00 | 86.00 | 1,795,900 | 0 |
| 25-Oct-2021 | 86.00 | 88.00 | 82.00 | 82.00 | 7,788,100 | 0 |
| 22-Oct-2021 | 93.00 | 93.00 | 88.00 | 88.00 | 8,563,000 | 0 |
| 21-Oct-2021 | 95.00 | 97.00 | 93.00 | 93.00 | 2,986,500 | 0 |
| 19-Oct-2021 | 97.00 | 99.00 | 95.00 | 96.00 | 2,503,600 | 0 |
| 18-Oct-2021 | 97.00 | 98.00 | 96.00 | 97.00 | 1,230,200 | 0 |
| 15-Oct-2021 | 95.00 | 97.00 | 95.00 | 96.00 | 751,500 | 0 |
| 14-Oct-2021 | 96.00 | 96.00 | 94.00 | 95.00 | 1,222,500 | 0 |
| 13-Oct-2021 | 96.00 | 97.00 | 94.00 | 96.00 | 585,400 | 0 |
| 12-Oct-2021 | 97.00 | 98.00 | 95.00 | 95.00 | 1,511,300 | 0 |
| 11-Oct-2021 | 96.00 | 97.00 | 95.00 | 97.00 | 1,511,000 | 0 |
| 08-Oct-2021 | 95.00 | 97.00 | 95.00 | 96.00 | 530,900 | 0 |
| 07-Oct-2021 | 94.00 | 97.00 | 94.00 | 95.00 | 1,306,100 | 0 |
| 06-Oct-2021 | 96.00 | 97.00 | 95.00 | 95.00 | 1,449,700 | 0 |
| 05-Oct-2021 | 96.00 | 96.00 | 94.00 | 96.00 | 1,882,400 | 0 |
| 04-Oct-2021 | 96.00 | 97.00 | 95.00 | 96.00 | 1,941,300 | 0 |
| 01-Oct-2021 | 96.00 | 97.00 | 94.00 | 96.00 | 1,081,600 | 0 |
| 30-Sep-2021 | 96.00 | 99.00 | 96.00 | 96.00 | 2,148,500 | 0 |
| 29-Sep-2021 | 96.00 | 97.00 | 95.00 | 96.00 | 1,788,800 | 0 |
| 28-Sep-2021 | 99.00 | 99.00 | 96.00 | 97.00 | 2,076,400 | 0 |
| 27-Sep-2021 | 96.00 | 99.00 | 94.00 | 99.00 | 3,472,700 | 0 |
| 24-Sep-2021 | 96.00 | 98.00 | 94.00 | 95.00 | 1,356,700 | 0 |
| 23-Sep-2021 | 96.00 | 97.00 | 95.00 | 96.00 | 1,269,400 | 0 |
| 22-Sep-2021 | 96.00 | 97.00 | 94.00 | 96.00 | 1,073,900 | 0 |
| 21-Sep-2021 | 97.00 | 100.00 | 93.00 | 96.00 | 9,990,200 | 0 |
| 20-Sep-2021 | 95.00 | 97.00 | 94.00 | 97.00 | 2,790,800 | 0 |
| 17-Sep-2021 | 93.00 | 96.00 | 91.00 | 95.00 | 1,614,100 | 0 |
| 16-Sep-2021 | 94.00 | 95.00 | 92.00 | 93.00 | 1,363,100 | 0 |
| 15-Sep-2021 | 96.00 | 96.00 | 94.00 | 94.00 | 918,400 | 0 |
| 14-Sep-2021 | 96.00 | 98.00 | 95.00 | 96.00 | 835,600 | 0 |
| 13-Sep-2021 | 100.00 | 101.00 | 96.00 | 96.00 | 2,104,000 | 0 |
| 10-Sep-2021 | 100.00 | 106.00 | 99.00 | 100.00 | 5,772,500 | 0 |
| 09-Sep-2021 | 97.00 | 99.00 | 95.00 | 98.00 | 2,454,400 | 0 |
| 08-Sep-2021 | 103.00 | 106.00 | 97.00 | 99.00 | 5,967,400 | 0 |
| 07-Sep-2021 | 98.00 | 103.00 | 92.00 | 103.00 | 7,100,300 | 0 |
| 06-Sep-2021 | 94.00 | 97.00 | 92.00 | 97.00 | 7,254,000 | 0 |
| 03-Sep-2021 | 88.00 | 95.00 | 88.00 | 92.00 | 8,181,500 | 0 |
| 02-Sep-2021 | 81.00 | 88.00 | 78.00 | 87.00 | 5,433,700 | 0 |
| 01-Sep-2021 | 80.00 | 81.00 | 77.00 | 80.00 | 1,534,100 | 0 |
| 31-Aug-2021 | 80.00 | 82.00 | 78.00 | 80.00 | 770,400 | 0 |
| 30-Aug-2021 | 81.00 | 85.00 | 78.00 | 80.00 | 4,096,700 | 0 |
| 27-Aug-2021 | 75.00 | 83.00 | 75.00 | 81.00 | 10,074,700 | 0 |
| 26-Aug-2021 | 75.00 | 76.00 | 74.00 | 76.00 | 1,545,100 | 0 |
| 25-Aug-2021 | 74.00 | 75.00 | 73.00 | 75.00 | 1,731,700 | 0 |
| 24-Aug-2021 | 76.00 | 76.00 | 70.00 | 74.00 | 7,269,300 | 0 |
| 23-Aug-2021 | 74.00 | 77.00 | 73.00 | 75.00 | 3,835,000 | 0 |
| 20-Aug-2021 | 74.00 | 74.00 | 72.00 | 73.00 | 344,300 | 0 |
| 19-Aug-2021 | 74.00 | 75.00 | 73.00 | 73.00 | 887,300 | 0 |
| 18-Aug-2021 | 75.00 | 76.00 | 74.00 | 74.00 | 1,197,700 | 0 |
| 16-Aug-2021 | 76.00 | 76.00 | 74.00 | 75.00 | 1,639,500 | 0 |
| 13-Aug-2021 | 75.00 | 76.00 | 74.00 | 76.00 | 1,446,400 | 0 |
| 12-Aug-2021 | 75.00 | 77.00 | 75.00 | 75.00 | 1,029,100 | 0 |
| 10-Aug-2021 | 76.00 | 76.00 | 75.00 | 75.00 | 874,900 | 0 |
| 09-Aug-2021 | 78.00 | 78.00 | 75.00 | 76.00 | 3,100,300 | 0 |