| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 750.00 | 750.00 | 720.00 | 745.00 | 3,900 | 0 |
| 28-Dec-2021 | 750.00 | 755.00 | 700.00 | 750.00 | 46,500 | 0 |
| 27-Dec-2021 | 750.00 | 755.00 | 710.00 | 750.00 | 20,600 | 0 |
| 24-Dec-2021 | 765.00 | 765.00 | 730.00 | 760.00 | 700 | 0 |
| 23-Dec-2021 | 770.00 | 770.00 | 710.00 | 755.00 | 34,000 | 0 |
| 22-Dec-2021 | 800.00 | 800.00 | 730.00 | 760.00 | 44,600 | 0 |
| 21-Dec-2021 | 730.00 | 790.00 | 680.00 | 760.00 | 203,300 | 0 |
| 20-Dec-2021 | 730.00 | 780.00 | 680.00 | 680.00 | 158,700 | 0 |
| 17-Dec-2021 | 780.00 | 790.00 | 730.00 | 730.00 | 50,600 | 0 |
| 16-Dec-2021 | 800.00 | 800.00 | 755.00 | 780.00 | 10,700 | 0 |
| 15-Dec-2021 | 795.00 | 800.00 | 790.00 | 800.00 | 6,300 | 0 |
| 14-Dec-2021 | 800.00 | 805.00 | 770.00 | 800.00 | 7,800 | 0 |
| 13-Dec-2021 | 805.00 | 810.00 | 755.00 | 810.00 | 130,800 | 0 |
| 10-Dec-2021 | 810.00 | 810.00 | 760.00 | 810.00 | 15,300 | 0 |
| 09-Dec-2021 | 785.00 | 830.00 | 740.00 | 810.00 | 76,800 | 0 |
| 08-Dec-2021 | 685.00 | 800.00 | 620.00 | 785.00 | 184,000 | 0 |
| 07-Dec-2021 | 520.00 | 680.00 | 515.00 | 665.00 | 253,300 | 0 |
| 06-Dec-2021 | 600.00 | 600.00 | 515.00 | 550.00 | 33,200 | 0 |
| 03-Dec-2021 | 570.00 | 600.00 | 535.00 | 550.00 | 6,800 | 0 |
| 02-Dec-2021 | 575.00 | 575.00 | 535.00 | 570.00 | 63,700 | 0 |
| 01-Dec-2021 | 472.00 | 630.00 | 472.00 | 575.00 | 116,600 | 0 |
| 30-Nov-2021 | 470.00 | 505.00 | 470.00 | 505.00 | 300 | 0 |
| 29-Nov-2021 | 476.00 | 505.00 | 470.00 | 505.00 | 12,500 | 0 |
| 26-Nov-2021 | 505.00 | 510.00 | 482.00 | 505.00 | 13,200 | 0 |
| 25-Nov-2021 | 478.00 | 510.00 | 478.00 | 510.00 | 5,700 | 0 |
| 24-Nov-2021 | 505.00 | 510.00 | 500.00 | 510.00 | 11,100 | 0 |
| 23-Nov-2021 | 500.00 | 510.00 | 482.00 | 510.00 | 16,400 | 0 |
| 22-Nov-2021 | 476.00 | 505.00 | 476.00 | 505.00 | 37,100 | 0 |
| 19-Nov-2021 | 490.00 | 510.00 | 476.00 | 510.00 | 81,500 | 0 |
| 18-Nov-2021 | 490.00 | 510.00 | 490.00 | 510.00 | 11,400 | 0 |
| 17-Nov-2021 | 490.00 | 520.00 | 490.00 | 510.00 | 29,100 | 0 |
| 16-Nov-2021 | 520.00 | 520.00 | 490.00 | 515.00 | 9,600 | 0 |
| 15-Nov-2021 | 498.00 | 515.00 | 486.00 | 515.00 | 54,000 | 0 |
| 12-Nov-2021 | 492.00 | 500.00 | 440.00 | 498.00 | 266,900 | 0 |
| 11-Nov-2021 | 466.00 | 478.00 | 462.00 | 472.00 | 19,000 | 0 |
| 10-Nov-2021 | 486.00 | 498.00 | 466.00 | 480.00 | 67,200 | 0 |
| 09-Nov-2021 | 500.00 | 500.00 | 466.00 | 466.00 | 250,700 | 0 |
| 08-Nov-2021 | 472.00 | 500.00 | 450.00 | 500.00 | 141,000 | 0 |
| 05-Nov-2021 | 460.00 | 505.00 | 430.00 | 468.00 | 119,400 | 0 |
| 04-Nov-2021 | 440.00 | 446.00 | 430.00 | 444.00 | 42,600 | 0 |
| 03-Nov-2021 | 436.00 | 438.00 | 422.00 | 436.00 | 70,900 | 0 |
| 02-Nov-2021 | 418.00 | 444.00 | 406.00 | 434.00 | 3,373,700 | 0 |
| 01-Nov-2021 | 422.00 | 426.00 | 400.00 | 418.00 | 3,333,400 | 0 |
| 29-Oct-2021 | 434.00 | 434.00 | 394.00 | 418.00 | 3,023,700 | 0 |
| 28-Oct-2021 | 410.00 | 416.00 | 390.00 | 414.00 | 3,053,900 | 0 |
| 27-Oct-2021 | 418.00 | 418.00 | 402.00 | 404.00 | 2,848,300 | 0 |
| 26-Oct-2021 | 418.00 | 434.00 | 398.00 | 418.00 | 4,648,900 | 0 |
| 25-Oct-2021 | 434.00 | 434.00 | 400.00 | 406.00 | 2,526,200 | 0 |
| 22-Oct-2021 | 440.00 | 440.00 | 424.00 | 430.00 | 3,900 | 0 |
| 21-Oct-2021 | 440.00 | 440.00 | 420.00 | 424.00 | 6,000 | 0 |
| 19-Oct-2021 | 450.00 | 450.00 | 410.00 | 432.00 | 2,001,400 | 0 |
| 18-Oct-2021 | 454.00 | 454.00 | 406.00 | 434.00 | 2,052,400 | 0 |
| 15-Oct-2021 | 454.00 | 454.00 | 410.00 | 434.00 | 2,011,400 | 0 |
| 14-Oct-2021 | 436.00 | 436.00 | 408.00 | 434.00 | 1,608,800 | 0 |
| 13-Oct-2021 | 458.00 | 458.00 | 410.00 | 436.00 | 2,016,300 | 0 |
| 12-Oct-2021 | 456.00 | 490.00 | 430.00 | 438.00 | 2,730,800 | 0 |
| 11-Oct-2021 | 478.00 | 478.00 | 426.00 | 462.00 | 5,800 | 0 |
| 08-Oct-2021 | 432.00 | 458.00 | 418.00 | 458.00 | 1,474,800 | 0 |
| 07-Oct-2021 | 476.00 | 476.00 | 426.00 | 432.00 | 1,805,700 | 0 |
| 06-Oct-2021 | 484.00 | 484.00 | 448.00 | 456.00 | 33,200 | 0 |
| 05-Oct-2021 | 498.00 | 498.00 | 464.00 | 480.00 | 12,400 | 0 |
| 04-Oct-2021 | 515.00 | 515.00 | 470.00 | 496.00 | 13,700 | 0 |
| 01-Oct-2021 | 498.00 | 498.00 | 498.00 | 498.00 | 2,200 | 0 |
| 30-Sep-2021 | 500.00 | 500.00 | 474.00 | 496.00 | 2,900 | 0 |
| 29-Sep-2021 | 505.00 | 505.00 | 498.00 | 498.00 | 1,400 | 0 |
| 28-Sep-2021 | 520.00 | 525.00 | 484.00 | 500.00 | 17,100 | 0 |
| 27-Sep-2021 | 540.00 | 540.00 | 496.00 | 520.00 | 50,000 | 0 |
| 24-Sep-2021 | 560.00 | 560.00 | 500.00 | 525.00 | 19,400 | 0 |
| 23-Sep-2021 | 540.00 | 540.00 | 505.00 | 530.00 | 26,400 | 0 |
| 22-Sep-2021 | 540.00 | 540.00 | 540.00 | 540.00 | 100 | 0 |
| 21-Sep-2021 | 520.00 | 550.00 | 515.00 | 540.00 | 10,700 | 0 |
| 20-Sep-2021 | 560.00 | 560.00 | 510.00 | 520.00 | 18,100 | 0 |
| 17-Sep-2021 | 545.00 | 545.00 | 510.00 | 545.00 | 18,100 | 0 |
| 16-Sep-2021 | 610.00 | 610.00 | 525.00 | 545.00 | 3,600 | 0 |
| 15-Sep-2021 | 580.00 | 580.00 | 525.00 | 560.00 | 25,100 | 0 |
| 14-Sep-2021 | 615.00 | 615.00 | 540.00 | 555.00 | 95,100 | 0 |
| 13-Sep-2021 | 520.00 | 650.00 | 520.00 | 580.00 | 390,700 | 0 |
| 10-Sep-2021 | 550.00 | 550.00 | 505.00 | 520.00 | 21,200 | 0 |
| 09-Sep-2021 | 535.00 | 535.00 | 520.00 | 520.00 | 17,800 | 0 |
| 08-Sep-2021 | 530.00 | 535.00 | 500.00 | 530.00 | 33,500 | 0 |
| 07-Sep-2021 | 530.00 | 530.00 | 525.00 | 530.00 | 11,000 | 0 |
| 06-Sep-2021 | 515.00 | 535.00 | 515.00 | 530.00 | 26,900 | 0 |
| 03-Sep-2021 | 505.00 | 515.00 | 500.00 | 515.00 | 56,700 | 0 |
| 02-Sep-2021 | 515.00 | 515.00 | 480.00 | 505.00 | 70,800 | 0 |
| 01-Sep-2021 | 520.00 | 550.00 | 492.00 | 515.00 | 555,900 | 0 |
| 31-Aug-2021 | 486.00 | 555.00 | 486.00 | 500.00 | 949,300 | 0 |
| 30-Aug-2021 | 460.00 | 550.00 | 446.00 | 478.00 | 1,156,100 | 0 |
| 27-Aug-2021 | 446.00 | 498.00 | 426.00 | 440.00 | 1,096,000 | 0 |
| 26-Aug-2021 | 414.00 | 498.00 | 400.00 | 426.00 | 1,426,100 | 0 |
| 25-Aug-2021 | 430.00 | 430.00 | 398.00 | 414.00 | 1,172,200 | 0 |
| 24-Aug-2021 | 418.00 | 438.00 | 400.00 | 410.00 | 1,631,500 | 0 |
| 23-Aug-2021 | 460.00 | 460.00 | 410.00 | 418.00 | 27,200 | 0 |
| 20-Aug-2021 | 438.00 | 498.00 | 418.00 | 440.00 | 1,044,500 | 0 |
| 19-Aug-2021 | 442.00 | 448.00 | 420.00 | 438.00 | 929,000 | 0 |
| 18-Aug-2021 | 440.00 | 446.00 | 422.00 | 422.00 | 31,400 | 0 |
| 16-Aug-2021 | 458.00 | 460.00 | 420.00 | 448.00 | 65,100 | 0 |
| 13-Aug-2021 | 446.00 | 470.00 | 430.00 | 438.00 | 200,100 | 0 |
| 12-Aug-2021 | 400.00 | 450.00 | 388.00 | 446.00 | 1,080,600 | 0 |
| 10-Aug-2021 | 402.00 | 402.00 | 360.00 | 386.00 | 2,103,500 | 0 |
| 09-Aug-2021 | 396.00 | 396.00 | 356.00 | 382.00 | 1,591,200 | 0 |