| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 87.00 | 89.00 | 86.00 | 87.00 | 2,979,700 | 0 |
| 28-Dec-2021 | 86.00 | 91.00 | 86.00 | 88.00 | 3,631,600 | 0 |
| 27-Dec-2021 | 87.00 | 92.00 | 85.00 | 87.00 | 10,091,900 | 0 |
| 24-Dec-2021 | 89.00 | 94.00 | 88.00 | 88.00 | 16,846,200 | 0 |
| 23-Dec-2021 | 92.00 | 93.00 | 88.00 | 90.00 | 20,502,700 | 0 |
| 22-Dec-2021 | 88.00 | 93.00 | 86.00 | 91.00 | 9,753,400 | 0 |
| 21-Dec-2021 | 89.00 | 90.00 | 86.00 | 87.00 | 3,380,400 | 0 |
| 20-Dec-2021 | 89.00 | 91.00 | 86.00 | 88.00 | 5,710,700 | 0 |
| 17-Dec-2021 | 90.00 | 91.00 | 87.00 | 89.00 | 9,275,500 | 0 |
| 16-Dec-2021 | 84.00 | 91.00 | 84.00 | 89.00 | 17,835,000 | 0 |
| 15-Dec-2021 | 95.00 | 97.00 | 89.00 | 89.00 | 32,894,400 | 0 |
| 14-Dec-2021 | 81.00 | 96.00 | 81.00 | 95.00 | 137,247,700 | 0 |
| 13-Dec-2021 | 85.00 | 87.00 | 82.00 | 83.00 | 5,983,400 | 0 |
| 10-Dec-2021 | 85.00 | 86.00 | 81.00 | 83.00 | 4,674,700 | 0 |
| 09-Dec-2021 | 81.00 | 85.00 | 81.00 | 83.00 | 2,261,900 | 0 |
| 08-Dec-2021 | 80.00 | 85.00 | 80.00 | 82.00 | 3,524,700 | 0 |
| 07-Dec-2021 | 80.00 | 85.00 | 80.00 | 83.00 | 3,353,300 | 0 |
| 06-Dec-2021 | 80.00 | 89.00 | 80.00 | 83.00 | 6,916,400 | 0 |
| 03-Dec-2021 | 82.00 | 87.00 | 81.00 | 85.00 | 5,901,100 | 0 |
| 02-Dec-2021 | 79.00 | 85.00 | 79.00 | 83.00 | 3,867,600 | 0 |
| 01-Dec-2021 | 83.00 | 90.00 | 83.00 | 83.00 | 7,922,600 | 0 |
| 30-Nov-2021 | 88.00 | 93.00 | 87.00 | 88.00 | 8,661,400 | 0 |
| 29-Nov-2021 | 91.00 | 93.00 | 88.00 | 90.00 | 9,444,100 | 0 |
| 26-Nov-2021 | 88.00 | 98.00 | 88.00 | 93.00 | 25,030,600 | 0 |
| 25-Nov-2021 | 100.00 | 103.00 | 93.00 | 93.00 | 16,161,800 | 0 |
| 24-Nov-2021 | 97.00 | 105.00 | 97.00 | 100.00 | 21,049,500 | 0 |
| 23-Nov-2021 | 100.00 | 120.00 | 97.00 | 102.00 | 281,966,000 | 0 |
| 22-Nov-2021 | 89.00 | 99.00 | 89.00 | 96.00 | 21,424,200 | 0 |
| 19-Nov-2021 | 87.00 | 94.00 | 87.00 | 90.00 | 2,686,900 | 0 |
| 18-Nov-2021 | 90.00 | 94.00 | 90.00 | 93.00 | 2,756,200 | 0 |
| 17-Nov-2021 | 90.00 | 94.00 | 90.00 | 90.00 | 2,014,100 | 0 |
| 16-Nov-2021 | 89.00 | 94.00 | 89.00 | 93.00 | 4,255,700 | 0 |
| 15-Nov-2021 | 93.00 | 94.00 | 91.00 | 91.00 | 3,612,100 | 0 |
| 12-Nov-2021 | 97.00 | 99.00 | 93.00 | 93.00 | 5,625,900 | 0 |
| 11-Nov-2021 | 99.00 | 100.00 | 97.00 | 98.00 | 3,042,200 | 0 |
| 10-Nov-2021 | 100.00 | 100.00 | 97.00 | 97.00 | 3,724,500 | 0 |
| 09-Nov-2021 | 98.00 | 102.00 | 97.00 | 100.00 | 6,937,100 | 0 |
| 08-Nov-2021 | 99.00 | 99.00 | 97.00 | 98.00 | 6,655,900 | 0 |
| 05-Nov-2021 | 103.00 | 104.00 | 98.00 | 99.00 | 7,063,000 | 0 |
| 04-Nov-2021 | 104.00 | 105.00 | 102.00 | 103.00 | 3,723,700 | 0 |
| 03-Nov-2021 | 104.00 | 106.00 | 101.00 | 104.00 | 16,778,200 | 0 |
| 02-Nov-2021 | 105.00 | 105.00 | 101.00 | 103.00 | 8,215,800 | 0 |
| 01-Nov-2021 | 97.00 | 108.00 | 96.00 | 104.00 | 43,069,600 | 0 |
| 29-Oct-2021 | 97.00 | 100.00 | 97.00 | 97.00 | 4,426,600 | 0 |
| 28-Oct-2021 | 99.00 | 101.00 | 96.00 | 97.00 | 4,019,700 | 0 |
| 27-Oct-2021 | 101.00 | 103.00 | 98.00 | 99.00 | 7,087,500 | 0 |
| 26-Oct-2021 | 97.00 | 102.00 | 94.00 | 101.00 | 15,877,200 | 0 |
| 25-Oct-2021 | 101.00 | 107.00 | 97.00 | 97.00 | 31,802,300 | 0 |
| 22-Oct-2021 | 93.00 | 101.00 | 91.00 | 101.00 | 27,449,300 | 0 |
| 21-Oct-2021 | 91.00 | 96.00 | 90.00 | 91.00 | 6,671,100 | 0 |
| 19-Oct-2021 | 91.00 | 95.00 | 90.00 | 91.00 | 6,904,200 | 0 |
| 18-Oct-2021 | 91.00 | 94.00 | 88.00 | 91.00 | 3,663,800 | 0 |
| 15-Oct-2021 | 89.00 | 94.00 | 89.00 | 90.00 | 1,158,700 | 0 |
| 14-Oct-2021 | 91.00 | 94.00 | 89.00 | 89.00 | 3,615,100 | 0 |
| 13-Oct-2021 | 92.00 | 96.00 | 90.00 | 91.00 | 1,993,700 | 0 |
| 12-Oct-2021 | 93.00 | 96.00 | 91.00 | 92.00 | 4,313,000 | 0 |
| 11-Oct-2021 | 89.00 | 96.00 | 89.00 | 93.00 | 3,012,300 | 0 |
| 08-Oct-2021 | 93.00 | 98.00 | 93.00 | 95.00 | 5,039,400 | 0 |
| 07-Oct-2021 | 98.00 | 99.00 | 93.00 | 95.00 | 5,443,700 | 0 |
| 06-Oct-2021 | 91.00 | 103.00 | 87.00 | 98.00 | 39,366,800 | 0 |
| 05-Oct-2021 | 94.00 | 99.00 | 92.00 | 92.00 | 15,300,800 | 0 |
| 04-Oct-2021 | 94.00 | 103.00 | 94.00 | 98.00 | 8,822,100 | 0 |
| 01-Oct-2021 | 95.00 | 105.00 | 95.00 | 100.00 | 5,160,500 | 0 |
| 30-Sep-2021 | 93.00 | 116.00 | 93.00 | 100.00 | 20,390,400 | 0 |
| 29-Sep-2021 | 99.00 | 107.00 | 99.00 | 100.00 | 13,169,900 | 0 |
| 28-Sep-2021 | 113.00 | 115.00 | 106.00 | 106.00 | 8,843,400 | 0 |
| 27-Sep-2021 | 118.00 | 119.00 | 113.00 | 113.00 | 5,048,400 | 0 |
| 24-Sep-2021 | 117.00 | 121.00 | 114.00 | 118.00 | 11,108,600 | 0 |
| 23-Sep-2021 | 118.00 | 125.00 | 113.00 | 117.00 | 23,781,500 | 0 |
| 22-Sep-2021 | 115.00 | 126.00 | 111.00 | 118.00 | 23,445,100 | 0 |
| 21-Sep-2021 | 123.00 | 124.00 | 115.00 | 115.00 | 9,301,400 | 0 |
| 20-Sep-2021 | 125.00 | 128.00 | 123.00 | 123.00 | 6,989,700 | 0 |
| 17-Sep-2021 | 135.00 | 139.00 | 124.00 | 126.00 | 37,019,900 | 0 |
| 16-Sep-2021 | 124.00 | 132.00 | 123.00 | 132.00 | 21,019,400 | 0 |
| 15-Sep-2021 | 126.00 | 129.00 | 121.00 | 123.00 | 12,117,400 | 0 |
| 14-Sep-2021 | 130.00 | 131.00 | 122.00 | 126.00 | 23,074,200 | 0 |
| 13-Sep-2021 | 120.00 | 133.00 | 118.00 | 123.00 | 48,210,900 | 0 |
| 10-Sep-2021 | 119.00 | 125.00 | 116.00 | 120.00 | 11,740,700 | 0 |
| 09-Sep-2021 | 118.00 | 134.00 | 113.00 | 118.00 | 62,891,600 | 0 |
| 08-Sep-2021 | 122.00 | 127.00 | 113.00 | 118.00 | 10,761,800 | 0 |
| 07-Sep-2021 | 126.00 | 129.00 | 121.00 | 121.00 | 7,210,600 | 0 |
| 06-Sep-2021 | 138.00 | 138.00 | 121.00 | 124.00 | 59,991,500 | 0 |
| 03-Sep-2021 | 125.00 | 136.00 | 120.00 | 129.00 | 32,866,800 | 0 |
| 02-Sep-2021 | 138.00 | 149.00 | 128.00 | 128.00 | 95,169,500 | 0 |
| 01-Sep-2021 | 108.00 | 144.00 | 105.00 | 137.00 | 255,386,900 | 0 |
| 31-Aug-2021 | 107.00 | 111.00 | 103.00 | 107.00 | 15,582,900 | 0 |
| 30-Aug-2021 | 116.00 | 118.00 | 106.00 | 106.00 | 47,912,100 | 0 |
| 27-Aug-2021 | 105.00 | 133.00 | 101.00 | 113.00 | 176,849,200 | 0 |
| 26-Aug-2021 | 105.00 | 123.00 | 105.00 | 105.00 | 102,805,300 | 0 |
| 25-Aug-2021 | 132.00 | 140.00 | 112.00 | 112.00 | 31,047,200 | 0 |
| 24-Aug-2021 | 98.00 | 120.00 | 95.00 | 120.00 | 95,120,400 | 0 |
| 23-Aug-2021 | 67.00 | 89.00 | 67.00 | 89.00 | 55,524,900 | 0 |
| 20-Aug-2021 | 66.00 | 69.00 | 65.00 | 66.00 | 959,900 | 0 |
| 19-Aug-2021 | 71.00 | 71.00 | 65.00 | 66.00 | 1,727,900 | 0 |
| 18-Aug-2021 | 68.00 | 71.00 | 64.00 | 69.00 | 2,566,500 | 0 |
| 16-Aug-2021 | 69.00 | 73.00 | 66.00 | 68.00 | 2,652,800 | 0 |
| 13-Aug-2021 | 73.00 | 74.00 | 69.00 | 69.00 | 1,633,600 | 0 |
| 12-Aug-2021 | 73.00 | 76.00 | 71.00 | 73.00 | 1,217,100 | 0 |
| 10-Aug-2021 | 75.00 | 83.00 | 71.00 | 73.00 | 10,903,800 | 0 |
| 09-Aug-2021 | 75.00 | 77.00 | 74.00 | 75.00 | 1,041,800 | 0 |