| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 2,500.00 | 2,570.00 | 2,350.00 | 2,400.00 | 9,178,400 | 0 |
| 28-Dec-2021 | 2,800.00 | 2,800.00 | 2,520.00 | 2,520.00 | 5,573,800 | 0 |
| 27-Dec-2021 | 2,760.00 | 2,850.00 | 2,690.00 | 2,700.00 | 2,466,300 | 0 |
| 24-Dec-2021 | 2,750.00 | 2,920.00 | 2,670.00 | 2,730.00 | 7,578,000 | 0 |
| 23-Dec-2021 | 2,560.00 | 3,030.00 | 2,510.00 | 2,730.00 | 23,710,700 | 0 |
| 22-Dec-2021 | 2,660.00 | 2,730.00 | 2,460.00 | 2,550.00 | 11,263,900 | 0 |
| 21-Dec-2021 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0 | 0 |
| 20-Dec-2021 | 2,090.00 | 2,620.00 | 2,060.00 | 2,620.00 | 31,718,800 | 0 |
| 17-Dec-2021 | 2,080.00 | 2,190.00 | 2,020.00 | 2,100.00 | 3,199,300 | 0 |
| 16-Dec-2021 | 2,130.00 | 2,150.00 | 1,995.00 | 2,090.00 | 5,801,500 | 0 |
| 15-Dec-2021 | 2,050.00 | 2,340.00 | 2,020.00 | 2,130.00 | 23,545,800 | 0 |
| 14-Dec-2021 | 1,985.00 | 2,180.00 | 1,880.00 | 2,030.00 | 10,223,700 | 0 |
| 13-Dec-2021 | 2,000.00 | 2,300.00 | 1,795.00 | 1,985.00 | 36,736,400 | 0 |
| 10-Dec-2021 | 1,550.00 | 1,925.00 | 1,540.00 | 1,925.00 | 43,425,900 | 0 |
| 09-Dec-2021 | 1,245.00 | 1,540.00 | 1,245.00 | 1,540.00 | 46,306,100 | 0 |
| 08-Dec-2021 | 1,000.00 | 1,250.00 | 1,000.00 | 1,235.00 | 39,194,900 | 0 |
| 07-Dec-2021 | 1,005.00 | 1,070.00 | 970.00 | 1,000.00 | 15,980,600 | 0 |
| 06-Dec-2021 | 1,000.00 | 1,125.00 | 960.00 | 995.00 | 23,773,900 | 0 |
| 03-Dec-2021 | 1,000.00 | 1,150.00 | 965.00 | 1,000.00 | 5,888,200 | 0 |
| 02-Dec-2021 | 1,085.00 | 1,085.00 | 1,020.00 | 1,020.00 | 3,784,200 | 0 |
| 01-Dec-2021 | 1,185.00 | 1,190.00 | 1,095.00 | 1,095.00 | 3,521,000 | 0 |
| 30-Nov-2021 | 1,245.00 | 1,305.00 | 1,175.00 | 1,175.00 | 6,039,600 | 0 |
| 29-Nov-2021 | 1,140.00 | 1,380.00 | 1,130.00 | 1,260.00 | 17,082,000 | 0 |
| 26-Nov-2021 | 1,300.00 | 1,300.00 | 1,210.00 | 1,210.00 | 2,751,700 | 0 |
| 25-Nov-2021 | 1,300.00 | 1,340.00 | 1,290.00 | 1,300.00 | 5,186,600 | 0 |
| 24-Nov-2021 | 1,290.00 | 1,445.00 | 1,225.00 | 1,295.00 | 17,307,100 | 0 |
| 23-Nov-2021 | 1,420.00 | 1,580.00 | 1,290.00 | 1,290.00 | 16,858,600 | 0 |
| 22-Nov-2021 | 1,130.00 | 1,385.00 | 1,120.00 | 1,385.00 | 25,519,600 | 0 |
| 19-Nov-2021 | 895.00 | 1,110.00 | 890.00 | 1,110.00 | 25,376,400 | 0 |
| 18-Nov-2021 | 800.00 | 985.00 | 770.00 | 890.00 | 47,449,500 | 0 |
| 17-Nov-2021 | 660.00 | 815.00 | 655.00 | 805.00 | 44,227,500 | 0 |
| 16-Nov-2021 | 655.00 | 680.00 | 645.00 | 655.00 | 7,089,400 | 0 |
| 15-Nov-2021 | 665.00 | 800.00 | 645.00 | 655.00 | 13,504,100 | 0 |
| 12-Nov-2021 | 650.00 | 685.00 | 640.00 | 655.00 | 1,066,300 | 0 |
| 11-Nov-2021 | 640.00 | 675.00 | 635.00 | 645.00 | 1,795,000 | 0 |
| 10-Nov-2021 | 670.00 | 670.00 | 635.00 | 635.00 | 2,128,000 | 0 |
| 09-Nov-2021 | 720.00 | 735.00 | 670.00 | 670.00 | 1,693,300 | 0 |
| 08-Nov-2021 | 690.00 | 740.00 | 685.00 | 720.00 | 1,817,400 | 0 |
| 05-Nov-2021 | 685.00 | 700.00 | 660.00 | 675.00 | 276,300 | 0 |
| 04-Nov-2021 | 660.00 | 685.00 | 660.00 | 685.00 | 391,400 | 0 |
| 03-Nov-2021 | 655.00 | 680.00 | 655.00 | 660.00 | 249,400 | 0 |
| 02-Nov-2021 | 680.00 | 695.00 | 655.00 | 655.00 | 1,063,200 | 0 |
| 01-Nov-2021 | 650.00 | 690.00 | 645.00 | 670.00 | 1,589,100 | 0 |
| 29-Oct-2021 | 710.00 | 730.00 | 660.00 | 660.00 | 2,409,500 | 0 |
| 28-Oct-2021 | 725.00 | 750.00 | 705.00 | 705.00 | 647,700 | 0 |
| 27-Oct-2021 | 765.00 | 770.00 | 730.00 | 730.00 | 820,900 | 0 |
| 26-Oct-2021 | 780.00 | 800.00 | 750.00 | 760.00 | 637,200 | 0 |
| 25-Oct-2021 | 755.00 | 810.00 | 740.00 | 775.00 | 1,075,700 | 0 |
| 22-Oct-2021 | 765.00 | 795.00 | 750.00 | 750.00 | 689,600 | 0 |
| 21-Oct-2021 | 785.00 | 810.00 | 750.00 | 765.00 | 567,500 | 0 |
| 19-Oct-2021 | 795.00 | 810.00 | 775.00 | 785.00 | 233,900 | 0 |
| 18-Oct-2021 | 765.00 | 860.00 | 730.00 | 795.00 | 1,986,500 | 0 |
| 15-Oct-2021 | 800.00 | 800.00 | 750.00 | 765.00 | 512,100 | 0 |
| 14-Oct-2021 | 770.00 | 810.00 | 735.00 | 795.00 | 919,300 | 0 |
| 13-Oct-2021 | 805.00 | 830.00 | 770.00 | 770.00 | 928,600 | 0 |
| 12-Oct-2021 | 835.00 | 860.00 | 785.00 | 800.00 | 956,500 | 0 |
| 11-Oct-2021 | 900.00 | 945.00 | 835.00 | 835.00 | 515,100 | 0 |
| 08-Oct-2021 | 940.00 | 970.00 | 895.00 | 895.00 | 921,900 | 0 |
| 07-Oct-2021 | 960.00 | 960.00 | 875.00 | 940.00 | 761,600 | 0 |
| 06-Oct-2021 | 830.00 | 985.00 | 780.00 | 930.00 | 2,269,000 | 0 |
| 05-Oct-2021 | 885.00 | 885.00 | 825.00 | 830.00 | 1,300,700 | 0 |
| 04-Oct-2021 | 950.00 | 950.00 | 885.00 | 885.00 | 1,752,500 | 0 |
| 01-Oct-2021 | 1,015.00 | 1,050.00 | 950.00 | 950.00 | 1,295,400 | 0 |
| 30-Sep-2021 | 1,110.00 | 1,135.00 | 1,020.00 | 1,020.00 | 1,844,800 | 0 |
| 29-Sep-2021 | 990.00 | 1,070.00 | 925.00 | 1,070.00 | 1,934,200 | 0 |
| 28-Sep-2021 | 1,020.00 | 1,050.00 | 990.00 | 990.00 | 1,435,700 | 0 |
| 27-Sep-2021 | 1,135.00 | 1,170.00 | 1,060.00 | 1,060.00 | 5,352,900 | 0 |
| 24-Sep-2021 | 1,180.00 | 1,200.00 | 1,105.00 | 1,135.00 | 1,113,100 | 0 |
| 23-Sep-2021 | 1,210.00 | 1,425.00 | 1,065.00 | 1,180.00 | 9,530,300 | 0 |
| 22-Sep-2021 | 960.00 | 1,140.00 | 925.00 | 1,140.00 | 4,382,800 | 0 |
| 21-Sep-2021 | 845.00 | 940.00 | 785.00 | 915.00 | 6,607,200 | 0 |
| 20-Sep-2021 | 760.00 | 840.00 | 745.00 | 840.00 | 7,070,700 | 0 |
| 17-Sep-2021 | 710.00 | 740.00 | 690.00 | 740.00 | 780,900 | 0 |
| 16-Sep-2021 | 720.00 | 730.00 | 690.00 | 710.00 | 813,700 | 0 |
| 15-Sep-2021 | 720.00 | 740.00 | 700.00 | 710.00 | 559,300 | 0 |
| 14-Sep-2021 | 795.00 | 795.00 | 725.00 | 725.00 | 1,682,600 | 0 |
| 13-Sep-2021 | 700.00 | 785.00 | 680.00 | 775.00 | 2,455,700 | 0 |
| 10-Sep-2021 | 650.00 | 745.00 | 640.00 | 700.00 | 2,786,400 | 0 |
| 09-Sep-2021 | 685.00 | 700.00 | 640.00 | 650.00 | 1,254,600 | 0 |
| 08-Sep-2021 | 710.00 | 710.00 | 655.00 | 685.00 | 642,400 | 0 |
| 07-Sep-2021 | 735.00 | 735.00 | 685.00 | 690.00 | 1,258,300 | 0 |
| 06-Sep-2021 | 790.00 | 800.00 | 735.00 | 735.00 | 1,781,700 | 0 |
| 03-Sep-2021 | 820.00 | 860.00 | 750.00 | 790.00 | 6,153,700 | 0 |
| 02-Sep-2021 | 645.00 | 805.00 | 645.00 | 805.00 | 10,662,700 | 0 |
| 01-Sep-2021 | 625.00 | 675.00 | 615.00 | 645.00 | 1,356,100 | 0 |
| 31-Aug-2021 | 690.00 | 695.00 | 620.00 | 625.00 | 566,600 | 0 |
| 30-Aug-2021 | 630.00 | 680.00 | 600.00 | 665.00 | 1,600,400 | 0 |
| 27-Aug-2021 | 675.00 | 735.00 | 630.00 | 630.00 | 3,553,600 | 0 |
| 26-Aug-2021 | 755.00 | 770.00 | 675.00 | 675.00 | 2,089,200 | 0 |
| 25-Aug-2021 | 755.00 | 770.00 | 700.00 | 715.00 | 1,822,800 | 0 |
| 24-Aug-2021 | 800.00 | 840.00 | 730.00 | 750.00 | 7,634,400 | 0 |
| 23-Aug-2021 | 580.00 | 730.00 | 580.00 | 730.00 | 5,101,100 | 0 |
| 20-Aug-2021 | 580.00 | 650.00 | 580.00 | 585.00 | 4,657,500 | 0 |
| 19-Aug-2021 | 620.00 | 620.00 | 620.00 | 620.00 | 144,300 | 0 |
| 18-Aug-2021 | 665.00 | 670.00 | 665.00 | 665.00 | 1,000,400 | 0 |
| 16-Aug-2021 | 760.00 | 760.00 | 710.00 | 710.00 | 2,964,700 | 0 |
| 13-Aug-2021 | 790.00 | 860.00 | 745.00 | 760.00 | 3,479,600 | 0 |
| 12-Aug-2021 | 775.00 | 945.00 | 725.00 | 780.00 | 8,704,500 | 0 |
| 10-Aug-2021 | 850.00 | 860.00 | 775.00 | 775.00 | 3,907,400 | 0 |
| 09-Aug-2021 | 845.00 | 985.00 | 735.00 | 830.00 | 15,339,400 | 0 |