| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 650.00 | 650.00 | 570.00 | 580.00 | 265,700 | 0 |
| 28-Dec-2021 | 640.00 | 640.00 | 565.00 | 600.00 | 214,700 | 0 |
| 27-Dec-2021 | 630.00 | 650.00 | 580.00 | 590.00 | 321,400 | 0 |
| 24-Dec-2021 | 600.00 | 600.00 | 575.00 | 580.00 | 339,400 | 0 |
| 23-Dec-2021 | 620.00 | 620.00 | 565.00 | 600.00 | 596,700 | 0 |
| 22-Dec-2021 | 620.00 | 750.00 | 585.00 | 595.00 | 1,516,100 | 0 |
| 21-Dec-2021 | 660.00 | 660.00 | 620.00 | 620.00 | 437,600 | 0 |
| 20-Dec-2021 | 760.00 | 760.00 | 665.00 | 665.00 | 1,156,200 | 0 |
| 17-Dec-2021 | 810.00 | 810.00 | 710.00 | 710.00 | 1,045,700 | 0 |
| 16-Dec-2021 | 835.00 | 835.00 | 735.00 | 760.00 | 1,631,600 | 0 |
| 15-Dec-2021 | 795.00 | 800.00 | 780.00 | 785.00 | 475,800 | 0 |
| 14-Dec-2021 | 810.00 | 810.00 | 790.00 | 795.00 | 436,200 | 0 |
| 13-Dec-2021 | 815.00 | 825.00 | 790.00 | 810.00 | 322,900 | 0 |
| 10-Dec-2021 | 830.00 | 830.00 | 780.00 | 815.00 | 340,000 | 0 |
| 09-Dec-2021 | 790.00 | 805.00 | 775.00 | 780.00 | 369,800 | 0 |
| 08-Dec-2021 | 800.00 | 815.00 | 780.00 | 790.00 | 378,100 | 0 |
| 07-Dec-2021 | 790.00 | 815.00 | 790.00 | 800.00 | 377,900 | 0 |
| 06-Dec-2021 | 820.00 | 820.00 | 780.00 | 790.00 | 399,900 | 0 |
| 03-Dec-2021 | 755.00 | 900.00 | 750.00 | 820.00 | 1,241,300 | 0 |
| 02-Dec-2021 | 790.00 | 790.00 | 755.00 | 755.00 | 555,900 | 0 |
| 01-Dec-2021 | 795.00 | 800.00 | 780.00 | 790.00 | 302,200 | 0 |
| 30-Nov-2021 | 800.00 | 810.00 | 785.00 | 795.00 | 475,400 | 0 |
| 29-Nov-2021 | 790.00 | 810.00 | 785.00 | 800.00 | 577,200 | 0 |
| 26-Nov-2021 | 820.00 | 820.00 | 780.00 | 790.00 | 726,300 | 0 |
| 25-Nov-2021 | 830.00 | 830.00 | 810.00 | 820.00 | 489,700 | 0 |
| 24-Nov-2021 | 825.00 | 850.00 | 820.00 | 830.00 | 517,600 | 0 |
| 23-Nov-2021 | 825.00 | 845.00 | 820.00 | 845.00 | 331,600 | 0 |
| 22-Nov-2021 | 840.00 | 850.00 | 820.00 | 835.00 | 547,500 | 0 |
| 19-Nov-2021 | 830.00 | 840.00 | 820.00 | 840.00 | 355,800 | 0 |
| 18-Nov-2021 | 850.00 | 850.00 | 830.00 | 830.00 | 354,200 | 0 |
| 17-Nov-2021 | 835.00 | 850.00 | 830.00 | 850.00 | 413,400 | 0 |
| 16-Nov-2021 | 845.00 | 845.00 | 830.00 | 835.00 | 375,900 | 0 |
| 15-Nov-2021 | 850.00 | 855.00 | 835.00 | 835.00 | 443,100 | 0 |
| 12-Nov-2021 | 850.00 | 870.00 | 845.00 | 850.00 | 421,300 | 0 |
| 11-Nov-2021 | 845.00 | 885.00 | 845.00 | 845.00 | 905,300 | 0 |
| 10-Nov-2021 | 830.00 | 950.00 | 825.00 | 845.00 | 1,523,700 | 0 |
| 09-Nov-2021 | 835.00 | 850.00 | 830.00 | 835.00 | 509,000 | 0 |
| 08-Nov-2021 | 850.00 | 850.00 | 820.00 | 835.00 | 389,100 | 0 |
| 05-Nov-2021 | 830.00 | 845.00 | 815.00 | 830.00 | 349,000 | 0 |
| 04-Nov-2021 | 825.00 | 840.00 | 810.00 | 830.00 | 280,200 | 0 |
| 03-Nov-2021 | 825.00 | 830.00 | 810.00 | 825.00 | 270,300 | 0 |
| 02-Nov-2021 | 850.00 | 850.00 | 805.00 | 825.00 | 521,000 | 0 |
| 01-Nov-2021 | 840.00 | 850.00 | 825.00 | 850.00 | 363,300 | 0 |
| 29-Oct-2021 | 880.00 | 880.00 | 820.00 | 840.00 | 237,600 | 0 |
| 28-Oct-2021 | 850.00 | 850.00 | 825.00 | 830.00 | 301,600 | 0 |
| 27-Oct-2021 | 845.00 | 860.00 | 825.00 | 850.00 | 280,100 | 0 |
| 26-Oct-2021 | 835.00 | 850.00 | 830.00 | 845.00 | 402,000 | 0 |
| 25-Oct-2021 | 855.00 | 870.00 | 835.00 | 835.00 | 677,500 | 0 |
| 22-Oct-2021 | 855.00 | 875.00 | 845.00 | 855.00 | 307,300 | 0 |
| 21-Oct-2021 | 865.00 | 885.00 | 835.00 | 855.00 | 402,300 | 0 |
| 19-Oct-2021 | 920.00 | 920.00 | 835.00 | 865.00 | 462,200 | 0 |
| 18-Oct-2021 | 795.00 | 940.00 | 795.00 | 870.00 | 1,895,300 | 0 |
| 15-Oct-2021 | 800.00 | 805.00 | 775.00 | 795.00 | 269,400 | 0 |
| 14-Oct-2021 | 790.00 | 800.00 | 780.00 | 800.00 | 352,500 | 0 |
| 13-Oct-2021 | 830.00 | 830.00 | 790.00 | 790.00 | 490,700 | 0 |
| 12-Oct-2021 | 840.00 | 840.00 | 795.00 | 830.00 | 359,400 | 0 |
| 11-Oct-2021 | 865.00 | 865.00 | 820.00 | 820.00 | 153,200 | 0 |
| 08-Oct-2021 | 865.00 | 865.00 | 835.00 | 845.00 | 198,700 | 0 |
| 07-Oct-2021 | 820.00 | 870.00 | 790.00 | 835.00 | 417,600 | 0 |
| 06-Oct-2021 | 790.00 | 815.00 | 770.00 | 810.00 | 893,000 | 0 |
| 05-Oct-2021 | 830.00 | 830.00 | 760.00 | 775.00 | 1,179,400 | 0 |
| 04-Oct-2021 | 860.00 | 860.00 | 800.00 | 815.00 | 703,900 | 0 |
| 01-Oct-2021 | 880.00 | 880.00 | 825.00 | 830.00 | 749,200 | 0 |
| 30-Sep-2021 | 830.00 | 910.00 | 830.00 | 870.00 | 812,000 | 0 |
| 29-Sep-2021 | 860.00 | 935.00 | 815.00 | 830.00 | 944,600 | 0 |
| 28-Sep-2021 | 895.00 | 1,000.00 | 845.00 | 855.00 | 1,605,500 | 0 |
| 27-Sep-2021 | 940.00 | 945.00 | 880.00 | 895.00 | 1,388,100 | 0 |
| 24-Sep-2021 | 945.00 | 1,065.00 | 885.00 | 945.00 | 1,135,400 | 0 |
| 23-Sep-2021 | 1,020.00 | 1,020.00 | 950.00 | 950.00 | 1,420,300 | 0 |
| 22-Sep-2021 | 1,125.00 | 1,125.00 | 1,020.00 | 1,020.00 | 1,549,600 | 0 |
| 21-Sep-2021 | 1,180.00 | 1,250.00 | 1,095.00 | 1,095.00 | 1,667,500 | 0 |
| 20-Sep-2021 | 1,035.00 | 1,215.00 | 985.00 | 1,175.00 | 1,844,800 | 0 |
| 17-Sep-2021 | 1,100.00 | 1,130.00 | 1,035.00 | 1,040.00 | 1,698,600 | 0 |
| 16-Sep-2021 | 1,190.00 | 1,295.00 | 1,065.00 | 1,110.00 | 3,985,200 | 0 |
| 15-Sep-2021 | 930.00 | 1,140.00 | 930.00 | 1,140.00 | 6,005,800 | 0 |
| 14-Sep-2021 | 805.00 | 940.00 | 785.00 | 915.00 | 3,585,500 | 0 |
| 13-Sep-2021 | 670.00 | 825.00 | 640.00 | 785.00 | 6,796,100 | 0 |
| 10-Sep-2021 | 630.00 | 710.00 | 620.00 | 660.00 | 1,724,400 | 0 |
| 09-Sep-2021 | 580.00 | 650.00 | 555.00 | 620.00 | 2,178,100 | 0 |
| 08-Sep-2021 | 615.00 | 615.00 | 530.00 | 530.00 | 231,000 | 0 |
| 07-Sep-2021 | 630.00 | 630.00 | 560.00 | 565.00 | 221,200 | 0 |
| 06-Sep-2021 | 540.00 | 585.00 | 535.00 | 580.00 | 516,800 | 0 |
| 03-Sep-2021 | 585.00 | 585.00 | 515.00 | 530.00 | 8,986,600 | 0 |
| 02-Sep-2021 | 580.00 | 580.00 | 515.00 | 535.00 | 55,800 | 0 |
| 01-Sep-2021 | 560.00 | 560.00 | 510.00 | 530.00 | 162,600 | 0 |
| 31-Aug-2021 | 520.00 | 530.00 | 515.00 | 515.00 | 119,200 | 0 |
| 30-Aug-2021 | 570.00 | 570.00 | 505.00 | 515.00 | 87,900 | 0 |
| 27-Aug-2021 | 570.00 | 570.00 | 490.00 | 520.00 | 616,700 | 0 |
| 26-Aug-2021 | 590.00 | 590.00 | 520.00 | 525.00 | 47,600 | 0 |
| 25-Aug-2021 | 600.00 | 600.00 | 515.00 | 540.00 | 102,300 | 0 |
| 24-Aug-2021 | 590.00 | 590.00 | 540.00 | 550.00 | 86,500 | 0 |
| 23-Aug-2021 | 565.00 | 565.00 | 535.00 | 540.00 | 137,400 | 0 |
| 20-Aug-2021 | 575.00 | 575.00 | 520.00 | 545.00 | 547,000 | 0 |
| 19-Aug-2021 | 595.00 | 595.00 | 550.00 | 555.00 | 187,500 | 0 |
| 18-Aug-2021 | 570.00 | 595.00 | 545.00 | 590.00 | 80,600 | 0 |
| 16-Aug-2021 | 655.00 | 655.00 | 565.00 | 580.00 | 425,900 | 0 |
| 13-Aug-2021 | 660.00 | 660.00 | 595.00 | 605.00 | 289,900 | 0 |
| 12-Aug-2021 | 610.00 | 645.00 | 605.00 | 610.00 | 653,500 | 0 |
| 10-Aug-2021 | 610.00 | 635.00 | 600.00 | 610.00 | 831,900 | 0 |
| 09-Aug-2021 | 665.00 | 720.00 | 605.00 | 610.00 | 1,780,200 | 0 |