| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 104.00 | 104.00 | 100.00 | 100.00 | 10,112,300 | 0 |
| 28-Dec-2021 | 101.00 | 105.00 | 101.00 | 103.00 | 7,465,100 | 0 |
| 27-Dec-2021 | 99.00 | 107.00 | 99.00 | 102.00 | 18,785,400 | 0 |
| 24-Dec-2021 | 99.00 | 109.00 | 98.00 | 105.00 | 125,430,900 | 0 |
| 23-Dec-2021 | 100.00 | 102.00 | 98.00 | 98.00 | 8,570,800 | 0 |
| 22-Dec-2021 | 98.00 | 103.00 | 97.00 | 99.00 | 26,196,000 | 0 |
| 21-Dec-2021 | 99.00 | 101.00 | 95.00 | 97.00 | 13,591,100 | 0 |
| 20-Dec-2021 | 101.00 | 102.00 | 98.00 | 99.00 | 9,958,000 | 0 |
| 17-Dec-2021 | 102.00 | 104.00 | 100.00 | 101.00 | 7,873,400 | 0 |
| 16-Dec-2021 | 105.00 | 109.00 | 101.00 | 102.00 | 29,550,400 | 0 |
| 15-Dec-2021 | 105.00 | 106.00 | 101.00 | 104.00 | 10,343,300 | 0 |
| 14-Dec-2021 | 107.00 | 110.00 | 104.00 | 105.00 | 27,941,300 | 0 |
| 13-Dec-2021 | 102.00 | 108.00 | 99.00 | 104.00 | 43,687,800 | 0 |
| 10-Dec-2021 | 103.00 | 105.00 | 101.00 | 101.00 | 7,144,700 | 0 |
| 09-Dec-2021 | 99.00 | 105.00 | 99.00 | 103.00 | 30,628,500 | 0 |
| 08-Dec-2021 | 101.00 | 102.00 | 98.00 | 99.00 | 4,258,300 | 0 |
| 07-Dec-2021 | 100.00 | 102.00 | 97.00 | 100.00 | 8,106,200 | 0 |
| 06-Dec-2021 | 102.00 | 105.00 | 99.00 | 100.00 | 5,365,100 | 0 |
| 03-Dec-2021 | 101.00 | 103.00 | 100.00 | 100.00 | 6,210,100 | 0 |
| 02-Dec-2021 | 106.00 | 106.00 | 100.00 | 101.00 | 12,812,100 | 0 |
| 01-Dec-2021 | 99.00 | 105.00 | 98.00 | 105.00 | 37,652,500 | 0 |
| 30-Nov-2021 | 100.00 | 106.00 | 98.00 | 98.00 | 29,104,300 | 0 |
| 29-Nov-2021 | 101.00 | 102.00 | 96.00 | 99.00 | 9,964,400 | 0 |
| 26-Nov-2021 | 106.00 | 108.00 | 100.00 | 101.00 | 15,041,100 | 0 |
| 25-Nov-2021 | 107.00 | 108.00 | 106.00 | 106.00 | 9,704,100 | 0 |
| 24-Nov-2021 | 109.00 | 111.00 | 106.00 | 106.00 | 17,503,000 | 0 |
| 23-Nov-2021 | 110.00 | 115.00 | 109.00 | 109.00 | 75,967,500 | 0 |
| 22-Nov-2021 | 105.00 | 112.00 | 105.00 | 109.00 | 56,158,000 | 0 |
| 19-Nov-2021 | 107.00 | 108.00 | 104.00 | 105.00 | 12,429,500 | 0 |
| 18-Nov-2021 | 104.00 | 112.00 | 103.00 | 106.00 | 84,918,600 | 0 |
| 17-Nov-2021 | 106.00 | 109.00 | 104.00 | 104.00 | 16,080,200 | 0 |
| 16-Nov-2021 | 107.00 | 108.00 | 103.00 | 106.00 | 21,339,900 | 0 |
| 15-Nov-2021 | 114.00 | 116.00 | 107.00 | 107.00 | 52,322,000 | 0 |
| 12-Nov-2021 | 117.00 | 118.00 | 114.00 | 114.00 | 23,696,000 | 0 |
| 11-Nov-2021 | 114.00 | 118.00 | 113.00 | 116.00 | 65,147,900 | 0 |
| 10-Nov-2021 | 113.00 | 117.00 | 113.00 | 113.00 | 27,615,700 | 0 |
| 09-Nov-2021 | 113.00 | 118.00 | 112.00 | 113.00 | 49,830,700 | 0 |
| 08-Nov-2021 | 115.00 | 116.00 | 112.00 | 113.00 | 41,505,900 | 0 |
| 05-Nov-2021 | 117.00 | 120.00 | 114.00 | 115.00 | 71,530,800 | 0 |
| 04-Nov-2021 | 112.00 | 122.00 | 111.00 | 117.00 | 347,038,800 | 0 |
| 03-Nov-2021 | 111.00 | 114.00 | 109.00 | 111.00 | 104,362,800 | 0 |
| 02-Nov-2021 | 109.00 | 112.00 | 105.00 | 112.00 | 153,317,800 | 0 |
| 01-Nov-2021 | 101.00 | 112.00 | 101.00 | 109.00 | 244,768,800 | 0 |
| 29-Oct-2021 | 99.00 | 108.00 | 97.00 | 102.00 | 172,550,900 | 0 |
| 28-Oct-2021 | 97.00 | 102.00 | 95.00 | 100.00 | 62,873,400 | 0 |
| 27-Oct-2021 | 100.00 | 104.00 | 97.00 | 97.00 | 89,428,400 | 0 |
| 26-Oct-2021 | 92.00 | 103.00 | 90.00 | 99.00 | 245,299,300 | 0 |
| 25-Oct-2021 | 93.00 | 97.00 | 91.00 | 92.00 | 19,001,700 | 0 |
| 22-Oct-2021 | 93.00 | 98.00 | 90.00 | 92.00 | 78,234,100 | 0 |
| 21-Oct-2021 | 97.00 | 98.00 | 90.00 | 91.00 | 43,774,100 | 0 |
| 19-Oct-2021 | 97.00 | 114.00 | 94.00 | 96.00 | 502,113,300 | 0 |
| 18-Oct-2021 | 84.00 | 99.00 | 84.00 | 93.00 | 132,173,400 | 0 |
| 15-Oct-2021 | 86.00 | 91.00 | 84.00 | 84.00 | 15,158,200 | 0 |
| 14-Oct-2021 | 83.00 | 89.00 | 83.00 | 85.00 | 10,572,200 | 0 |
| 13-Oct-2021 | 93.00 | 95.00 | 89.00 | 89.00 | 7,924,300 | 0 |
| 12-Oct-2021 | 92.00 | 93.00 | 89.00 | 93.00 | 16,142,000 | 0 |
| 11-Oct-2021 | 91.00 | 97.00 | 90.00 | 92.00 | 41,934,400 | 0 |
| 08-Oct-2021 | 87.00 | 97.00 | 87.00 | 91.00 | 25,105,400 | 0 |
| 07-Oct-2021 | 91.00 | 96.00 | 91.00 | 91.00 | 12,584,800 | 0 |
| 06-Oct-2021 | 93.00 | 97.00 | 88.00 | 94.00 | 48,589,200 | 0 |
| 05-Oct-2021 | 85.00 | 102.00 | 84.00 | 92.00 | 128,460,900 | 0 |
| 04-Oct-2021 | 94.00 | 98.00 | 88.00 | 88.00 | 24,078,200 | 0 |
| 01-Oct-2021 | 100.00 | 103.00 | 94.00 | 94.00 | 14,661,500 | 0 |
| 30-Sep-2021 | 101.00 | 107.00 | 97.00 | 100.00 | 42,019,000 | 0 |
| 29-Sep-2021 | 108.00 | 108.00 | 100.00 | 101.00 | 39,802,100 | 0 |
| 28-Sep-2021 | 100.00 | 121.00 | 97.00 | 107.00 | 281,685,700 | 0 |
| 27-Sep-2021 | 101.00 | 106.00 | 100.00 | 100.00 | 27,802,900 | 0 |
| 24-Sep-2021 | 114.00 | 115.00 | 107.00 | 107.00 | 26,374,100 | 0 |
| 23-Sep-2021 | 112.00 | 121.00 | 107.00 | 114.00 | 112,541,200 | 0 |
| 22-Sep-2021 | 118.00 | 127.00 | 110.00 | 112.00 | 332,599,200 | 0 |
| 21-Sep-2021 | 91.00 | 119.00 | 88.00 | 117.00 | 565,461,100 | 0 |
| 20-Sep-2021 | 84.00 | 93.00 | 83.00 | 91.00 | 81,895,000 | 0 |
| 17-Sep-2021 | 84.00 | 88.00 | 82.00 | 84.00 | 15,630,700 | 0 |
| 16-Sep-2021 | 84.00 | 93.00 | 83.00 | 87.00 | 84,737,100 | 0 |
| 15-Sep-2021 | 91.00 | 91.00 | 83.00 | 83.00 | 29,253,200 | 0 |
| 14-Sep-2021 | 82.00 | 94.00 | 81.00 | 89.00 | 240,081,000 | 0 |
| 13-Sep-2021 | 82.00 | 84.00 | 77.00 | 81.00 | 40,252,000 | 0 |
| 10-Sep-2021 | 86.00 | 91.00 | 80.00 | 80.00 | 95,328,900 | 0 |
| 09-Sep-2021 | 92.00 | 93.00 | 86.00 | 86.00 | 45,828,700 | 0 |
| 08-Sep-2021 | 73.00 | 96.00 | 72.00 | 92.00 | 504,567,200 | 0 |
| 07-Sep-2021 | 76.00 | 77.00 | 72.00 | 73.00 | 19,386,200 | 0 |
| 06-Sep-2021 | 72.00 | 87.00 | 69.00 | 75.00 | 123,270,200 | 0 |
| 03-Sep-2021 | 69.00 | 89.00 | 68.00 | 73.00 | 244,944,000 | 0 |
| 02-Sep-2021 | 67.00 | 69.00 | 67.00 | 68.00 | 1,101,000 | 0 |
| 01-Sep-2021 | 68.00 | 69.00 | 67.00 | 67.00 | 1,748,500 | 0 |
| 31-Aug-2021 | 69.00 | 69.00 | 67.00 | 68.00 | 1,981,400 | 0 |
| 30-Aug-2021 | 70.00 | 70.00 | 67.00 | 68.00 | 4,170,800 | 0 |
| 27-Aug-2021 | 67.00 | 74.00 | 66.00 | 69.00 | 28,045,500 | 0 |
| 26-Aug-2021 | 67.00 | 69.00 | 67.00 | 67.00 | 1,179,800 | 0 |
| 25-Aug-2021 | 68.00 | 68.00 | 67.00 | 67.00 | 606,500 | 0 |
| 24-Aug-2021 | 67.00 | 69.00 | 66.00 | 68.00 | 1,711,400 | 0 |
| 23-Aug-2021 | 68.00 | 69.00 | 66.00 | 67.00 | 2,138,000 | 0 |
| 20-Aug-2021 | 68.00 | 68.00 | 66.00 | 68.00 | 2,130,900 | 0 |
| 19-Aug-2021 | 69.00 | 70.00 | 68.00 | 68.00 | 1,275,200 | 0 |
| 18-Aug-2021 | 69.00 | 71.00 | 68.00 | 69.00 | 1,980,800 | 0 |
| 16-Aug-2021 | 67.00 | 70.00 | 67.00 | 68.00 | 728,700 | 0 |
| 13-Aug-2021 | 68.00 | 69.00 | 67.00 | 67.00 | 1,088,500 | 0 |
| 12-Aug-2021 | 68.00 | 70.00 | 68.00 | 68.00 | 700,100 | 0 |
| 10-Aug-2021 | 70.00 | 71.00 | 68.00 | 68.00 | 959,000 | 0 |
| 09-Aug-2021 | 72.00 | 73.00 | 70.00 | 70.00 | 1,730,400 | 0 |