| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 5,800 | 0 |
| 28-Dec-2021 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 13,700 | 0 |
| 27-Dec-2021 | 1,100.00 | 1,100.00 | 1,060.00 | 1,060.00 | 11,600 | 0 |
| 24-Dec-2021 | 1,140.00 | 1,145.00 | 1,100.00 | 1,100.00 | 2,300 | 0 |
| 23-Dec-2021 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 16,600 | 0 |
| 22-Dec-2021 | 1,060.00 | 1,150.00 | 1,060.00 | 1,150.00 | 2,200 | 0 |
| 21-Dec-2021 | 1,110.00 | 1,110.00 | 1,060.00 | 1,060.00 | 7,500 | 0 |
| 20-Dec-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 4,000 | 0 |
| 17-Dec-2021 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 100 | 0 |
| 16-Dec-2021 | 1,230.00 | 1,230.00 | 1,215.00 | 1,215.00 | 1,600 | 0 |
| 15-Dec-2021 | 1,220.00 | 1,350.00 | 1,110.00 | 1,230.00 | 52,100 | 0 |
| 14-Dec-2021 | 1,130.00 | 1,190.00 | 1,130.00 | 1,190.00 | 3,900 | 0 |
| 13-Dec-2021 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 2,000 | 0 |
| 10-Dec-2021 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 44,600 | 0 |
| 09-Dec-2021 | 1,110.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,900 | 0 |
| 08-Dec-2021 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 44,600 | 0 |
| 07-Dec-2021 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 200 | 0 |
| 06-Dec-2021 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 18,400 | 0 |
| 03-Dec-2021 | 1,190.00 | 1,190.00 | 1,090.00 | 1,090.00 | 87,400 | 0 |
| 02-Dec-2021 | 1,190.00 | 1,190.00 | 1,100.00 | 1,150.00 | 58,200 | 0 |
| 01-Dec-2021 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 6,300 | 0 |
| 30-Nov-2021 | 1,170.00 | 1,230.00 | 1,090.00 | 1,090.00 | 1,300 | 0 |
| 29-Nov-2021 | 1,235.00 | 1,235.00 | 1,160.00 | 1,170.00 | 4,700 | 0 |
| 26-Nov-2021 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 200 | 0 |
| 25-Nov-2021 | 1,190.00 | 1,300.00 | 1,190.00 | 1,245.00 | 6,000 | 0 |
| 24-Nov-2021 | 1,130.00 | 1,215.00 | 1,090.00 | 1,190.00 | 2,000 | 0 |
| 23-Nov-2021 | 1,100.00 | 1,340.00 | 1,090.00 | 1,090.00 | 20,100 | 0 |
| 22-Nov-2021 | 1,170.00 | 1,210.00 | 1,090.00 | 1,100.00 | 1,300 | 0 |
| 19-Nov-2021 | 1,240.00 | 1,240.00 | 1,170.00 | 1,170.00 | 3,300 | 0 |
| 18-Nov-2021 | 1,500.00 | 1,500.00 | 1,165.00 | 1,165.00 | 19,600 | 0 |
| 17-Nov-2021 | 1,155.00 | 1,470.00 | 1,150.00 | 1,250.00 | 10,600 | 0 |
| 16-Nov-2021 | 1,235.00 | 1,240.00 | 1,150.00 | 1,195.00 | 700 | 0 |
| 15-Nov-2021 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 400 | 0 |
| 12-Nov-2021 | 1,200.00 | 1,240.00 | 1,200.00 | 1,235.00 | 1,500 | 0 |
| 11-Nov-2021 | 1,105.00 | 1,200.00 | 1,105.00 | 1,200.00 | 3,800 | 0 |
| 10-Nov-2021 | 1,105.00 | 1,155.00 | 1,105.00 | 1,150.00 | 7,100 | 0 |
| 09-Nov-2021 | 1,135.00 | 1,140.00 | 1,135.00 | 1,140.00 | 900 | 0 |
| 08-Nov-2021 | 1,155.00 | 1,155.00 | 1,135.00 | 1,135.00 | 8,900 | 0 |
| 05-Nov-2021 | 1,155.00 | 1,155.00 | 1,130.00 | 1,155.00 | 3,300 | 0 |
| 04-Nov-2021 | 1,100.00 | 1,155.00 | 1,100.00 | 1,155.00 | 1,400 | 0 |
| 03-Nov-2021 | 1,200.00 | 1,200.00 | 1,120.00 | 1,120.00 | 12,900 | 0 |
| 02-Nov-2021 | 1,145.00 | 1,150.00 | 1,145.00 | 1,145.00 | 6,300 | 0 |
| 01-Nov-2021 | 1,150.00 | 1,200.00 | 1,150.00 | 1,150.00 | 3,100 | 0 |
| 29-Oct-2021 | 1,150.00 | 1,200.00 | 1,100.00 | 1,200.00 | 900 | 0 |
| 28-Oct-2021 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2,000 | 0 |
| 27-Oct-2021 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 | 0 |
| 26-Oct-2021 | 1,110.00 | 1,205.00 | 1,110.00 | 1,200.00 | 24,500 | 0 |
| 25-Oct-2021 | 1,150.00 | 1,280.00 | 1,080.00 | 1,110.00 | 7,600 | 0 |
| 22-Oct-2021 | 1,170.00 | 1,270.00 | 1,100.00 | 1,150.00 | 12,700 | 0 |
| 21-Oct-2021 | 1,070.00 | 1,200.00 | 1,070.00 | 1,175.00 | 5,500 | 0 |
| 19-Oct-2021 | 1,040.00 | 1,100.00 | 1,040.00 | 1,100.00 | 200 | 0 |
| 18-Oct-2021 | 1,025.00 | 1,040.00 | 1,005.00 | 1,040.00 | 8,500 | 0 |
| 15-Oct-2021 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 100 | 0 |
| 14-Oct-2021 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 10,900 | 0 |
| 13-Oct-2021 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 4,400 | 0 |
| 12-Oct-2021 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 3,000 | 0 |
| 11-Oct-2021 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,200 | 0 |
| 08-Oct-2021 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 100 | 0 |
| 07-Oct-2021 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 | 0 |
| 06-Oct-2021 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,800 | 0 |
| 05-Oct-2021 | 995.00 | 995.00 | 995.00 | 995.00 | 1,100 | 0 |
| 04-Oct-2021 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 5,300 | 0 |
| 01-Oct-2021 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,100 | 0 |
| 30-Sep-2021 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 600 | 0 |
| 29-Sep-2021 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 2,800 | 0 |
| 28-Sep-2021 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 300 | 0 |
| 27-Sep-2021 | 1,000.00 | 1,030.00 | 1,000.00 | 1,010.00 | 500 | 0 |
| 24-Sep-2021 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,200 | 0 |
| 23-Sep-2021 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 600 | 0 |
| 22-Sep-2021 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,000 | 0 |
| 21-Sep-2021 | 1,000.00 | 1,240.00 | 1,000.00 | 1,060.00 | 7,600 | 0 |
| 20-Sep-2021 | 960.00 | 995.00 | 955.00 | 995.00 | 6,000 | 0 |
| 17-Sep-2021 | 995.00 | 995.00 | 980.00 | 980.00 | 1,000 | 0 |
| 16-Sep-2021 | 990.00 | 990.00 | 980.00 | 980.00 | 600 | 0 |
| 15-Sep-2021 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 600 | 0 |
| 14-Sep-2021 | 990.00 | 990.00 | 990.00 | 990.00 | 600 | 0 |
| 13-Sep-2021 | 990.00 | 990.00 | 990.00 | 990.00 | 400 | 0 |
| 10-Sep-2021 | 990.00 | 990.00 | 990.00 | 990.00 | 2,000 | 0 |
| 09-Sep-2021 | 990.00 | 990.00 | 990.00 | 990.00 | 0 | 0 |
| 08-Sep-2021 | 995.00 | 995.00 | 990.00 | 990.00 | 2,000 | 0 |
| 07-Sep-2021 | 995.00 | 995.00 | 995.00 | 995.00 | 0 | 0 |
| 06-Sep-2021 | 995.00 | 995.00 | 995.00 | 995.00 | 1,000 | 0 |
| 03-Sep-2021 | 995.00 | 995.00 | 995.00 | 995.00 | 0 | 0 |
| 02-Sep-2021 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 1,000 | 0 |
| 01-Sep-2021 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 100 | 0 |
| 31-Aug-2021 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10,000 | 0 |
| 30-Aug-2021 | 940.00 | 1,150.00 | 940.00 | 1,150.00 | 7,700 | 0 |
| 27-Aug-2021 | 990.00 | 990.00 | 990.00 | 990.00 | 100 | 0 |
| 26-Aug-2021 | 995.00 | 995.00 | 990.00 | 990.00 | 300 | 0 |
| 25-Aug-2021 | 955.00 | 955.00 | 955.00 | 955.00 | 100 | 0 |
| 24-Aug-2021 | 950.00 | 1,020.00 | 950.00 | 950.00 | 5,300 | 0 |
| 23-Aug-2021 | 1,040.00 | 1,040.00 | 950.00 | 950.00 | 1,200 | 0 |
| 20-Aug-2021 | 960.00 | 960.00 | 960.00 | 960.00 | 1,400 | 0 |
| 19-Aug-2021 | 960.00 | 960.00 | 960.00 | 960.00 | 400 | 0 |
| 18-Aug-2021 | 990.00 | 990.00 | 990.00 | 990.00 | 3,200 | 0 |
| 16-Aug-2021 | 980.00 | 990.00 | 980.00 | 990.00 | 1,100 | 0 |
| 13-Aug-2021 | 990.00 | 990.00 | 990.00 | 990.00 | 100 | 0 |
| 12-Aug-2021 | 1,000.00 | 1,040.00 | 1,000.00 | 1,000.00 | 3,700 | 0 |
| 10-Aug-2021 | 960.00 | 1,000.00 | 960.00 | 1,000.00 | 300 | 0 |
| 09-Aug-2021 | 1,045.00 | 1,045.00 | 980.00 | 1,000.00 | 9,400 | 0 |