| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 127.00 | 127.00 | 125.00 | 127.00 | 576,500 | 0 |
| 28-Dec-2021 | 128.00 | 135.00 | 123.00 | 127.00 | 634,100 | 0 |
| 27-Dec-2021 | 127.00 | 130.00 | 126.00 | 128.00 | 572,200 | 0 |
| 24-Dec-2021 | 126.00 | 129.00 | 122.00 | 127.00 | 433,900 | 0 |
| 23-Dec-2021 | 116.00 | 126.00 | 116.00 | 126.00 | 8,812,200 | 0 |
| 22-Dec-2021 | 118.00 | 126.00 | 118.00 | 123.00 | 4,353,200 | 0 |
| 21-Dec-2021 | 122.00 | 133.00 | 122.00 | 124.00 | 3,913,000 | 0 |
| 20-Dec-2021 | 121.00 | 132.00 | 121.00 | 131.00 | 6,459,700 | 0 |
| 17-Dec-2021 | 113.00 | 126.00 | 113.00 | 121.00 | 5,138,500 | 0 |
| 16-Dec-2021 | 110.00 | 118.00 | 110.00 | 116.00 | 98,500 | 0 |
| 15-Dec-2021 | 115.00 | 118.00 | 115.00 | 117.00 | 248,300 | 0 |
| 14-Dec-2021 | 109.00 | 118.00 | 109.00 | 117.00 | 1,740,300 | 0 |
| 13-Dec-2021 | 119.00 | 121.00 | 116.00 | 116.00 | 697,600 | 0 |
| 10-Dec-2021 | 119.00 | 122.00 | 119.00 | 120.00 | 1,598,600 | 0 |
| 09-Dec-2021 | 115.00 | 121.00 | 115.00 | 118.00 | 362,400 | 0 |
| 08-Dec-2021 | 115.00 | 124.00 | 115.00 | 118.00 | 480,600 | 0 |
| 07-Dec-2021 | 115.00 | 120.00 | 115.00 | 117.00 | 558,500 | 0 |
| 06-Dec-2021 | 116.00 | 125.00 | 116.00 | 119.00 | 414,800 | 0 |
| 03-Dec-2021 | 110.00 | 135.00 | 110.00 | 123.00 | 3,662,800 | 0 |
| 02-Dec-2021 | 114.00 | 120.00 | 111.00 | 115.00 | 1,023,400 | 0 |
| 01-Dec-2021 | 120.00 | 120.00 | 113.00 | 115.00 | 3,649,400 | 0 |
| 30-Nov-2021 | 118.00 | 128.00 | 117.00 | 120.00 | 4,164,400 | 0 |
| 29-Nov-2021 | 124.00 | 129.00 | 124.00 | 125.00 | 658,400 | 0 |
| 26-Nov-2021 | 126.00 | 130.00 | 124.00 | 126.00 | 2,833,400 | 0 |
| 25-Nov-2021 | 128.00 | 131.00 | 126.00 | 126.00 | 909,700 | 0 |
| 24-Nov-2021 | 128.00 | 131.00 | 128.00 | 128.00 | 636,500 | 0 |
| 23-Nov-2021 | 120.00 | 130.00 | 120.00 | 129.00 | 3,731,900 | 0 |
| 22-Nov-2021 | 128.00 | 136.00 | 125.00 | 129.00 | 12,739,100 | 0 |
| 19-Nov-2021 | 121.00 | 132.00 | 121.00 | 128.00 | 1,727,700 | 0 |
| 18-Nov-2021 | 119.00 | 135.00 | 119.00 | 130.00 | 4,507,900 | 0 |
| 17-Nov-2021 | 124.00 | 135.00 | 124.00 | 127.00 | 4,391,900 | 0 |
| 16-Nov-2021 | 126.00 | 137.00 | 126.00 | 133.00 | 4,513,300 | 0 |
| 15-Nov-2021 | 132.00 | 143.00 | 129.00 | 135.00 | 27,727,700 | 0 |
| 12-Nov-2021 | 123.00 | 135.00 | 123.00 | 132.00 | 11,640,600 | 0 |
| 11-Nov-2021 | 125.00 | 133.00 | 123.00 | 131.00 | 36,047,800 | 0 |
| 10-Nov-2021 | 115.00 | 135.00 | 115.00 | 125.00 | 62,513,100 | 0 |
| 09-Nov-2021 | 108.00 | 124.00 | 108.00 | 122.00 | 37,339,700 | 0 |
| 08-Nov-2021 | 118.00 | 125.00 | 110.00 | 114.00 | 6,372,100 | 0 |
| 05-Nov-2021 | 116.00 | 117.00 | 114.00 | 115.00 | 3,916,100 | 0 |
| 04-Nov-2021 | 111.00 | 119.00 | 111.00 | 117.00 | 3,274,800 | 0 |
| 03-Nov-2021 | 112.00 | 121.00 | 112.00 | 118.00 | 7,077,100 | 0 |
| 02-Nov-2021 | 109.00 | 129.00 | 109.00 | 119.00 | 54,115,100 | 0 |
| 01-Nov-2021 | 112.00 | 120.00 | 112.00 | 116.00 | 3,443,500 | 0 |
| 29-Oct-2021 | 118.00 | 124.00 | 117.00 | 119.00 | 5,475,100 | 0 |
| 28-Oct-2021 | 122.00 | 126.00 | 116.00 | 120.00 | 6,003,100 | 0 |
| 27-Oct-2021 | 115.00 | 129.00 | 115.00 | 120.00 | 15,884,000 | 0 |
| 26-Oct-2021 | 132.00 | 133.00 | 123.00 | 123.00 | 24,156,600 | 0 |
| 25-Oct-2021 | 109.00 | 139.00 | 109.00 | 132.00 | 151,976,600 | 0 |
| 22-Oct-2021 | 112.00 | 124.00 | 105.00 | 107.00 | 53,245,000 | 0 |
| 21-Oct-2021 | 101.00 | 133.00 | 101.00 | 110.00 | 155,154,700 | 0 |
| 19-Oct-2021 | 94.00 | 104.00 | 94.00 | 99.00 | 20,221,800 | 0 |
| 18-Oct-2021 | 93.00 | 97.00 | 93.00 | 95.00 | 1,877,200 | 0 |
| 15-Oct-2021 | 94.00 | 101.00 | 93.00 | 95.00 | 14,056,000 | 0 |
| 14-Oct-2021 | 97.00 | 97.00 | 91.00 | 93.00 | 4,290,900 | 0 |
| 13-Oct-2021 | 94.00 | 97.00 | 93.00 | 95.00 | 2,251,100 | 0 |
| 12-Oct-2021 | 95.00 | 98.00 | 94.00 | 95.00 | 2,778,500 | 0 |
| 11-Oct-2021 | 97.00 | 100.00 | 95.00 | 95.00 | 2,006,500 | 0 |
| 08-Oct-2021 | 100.00 | 103.00 | 97.00 | 98.00 | 6,324,300 | 0 |
| 07-Oct-2021 | 94.00 | 106.00 | 93.00 | 100.00 | 56,627,000 | 0 |
| 06-Oct-2021 | 94.00 | 97.00 | 93.00 | 94.00 | 4,545,600 | 0 |
| 05-Oct-2021 | 95.00 | 96.00 | 92.00 | 94.00 | 7,982,400 | 0 |
| 04-Oct-2021 | 93.00 | 101.00 | 93.00 | 95.00 | 12,706,700 | 0 |
| 01-Oct-2021 | 93.00 | 104.00 | 93.00 | 97.00 | 14,499,600 | 0 |
| 30-Sep-2021 | 100.00 | 117.00 | 100.00 | 100.00 | 72,426,600 | 0 |
| 29-Sep-2021 | 107.00 | 107.00 | 107.00 | 107.00 | 1,812,700 | 0 |
| 28-Sep-2021 | 131.00 | 132.00 | 114.00 | 114.00 | 8,941,100 | 0 |
| 27-Sep-2021 | 92.00 | 122.00 | 90.00 | 122.00 | 166,879,400 | 0 |
| 24-Sep-2021 | 96.00 | 97.00 | 90.00 | 91.00 | 6,206,800 | 0 |
| 23-Sep-2021 | 101.00 | 102.00 | 96.00 | 96.00 | 5,612,100 | 0 |
| 22-Sep-2021 | 99.00 | 102.00 | 98.00 | 101.00 | 5,621,700 | 0 |
| 21-Sep-2021 | 95.00 | 101.00 | 95.00 | 99.00 | 6,739,400 | 0 |
| 20-Sep-2021 | 95.00 | 105.00 | 94.00 | 98.00 | 32,020,800 | 0 |
| 17-Sep-2021 | 94.00 | 97.00 | 93.00 | 94.00 | 2,236,400 | 0 |
| 16-Sep-2021 | 93.00 | 100.00 | 93.00 | 96.00 | 9,695,800 | 0 |
| 15-Sep-2021 | 91.00 | 104.00 | 91.00 | 95.00 | 12,882,100 | 0 |
| 14-Sep-2021 | 91.00 | 93.00 | 91.00 | 92.00 | 455,200 | 0 |
| 13-Sep-2021 | 91.00 | 92.00 | 90.00 | 91.00 | 522,300 | 0 |
| 10-Sep-2021 | 91.00 | 93.00 | 91.00 | 91.00 | 998,700 | 0 |
| 09-Sep-2021 | 91.00 | 92.00 | 90.00 | 91.00 | 502,400 | 0 |
| 08-Sep-2021 | 91.00 | 93.00 | 90.00 | 91.00 | 520,900 | 0 |
| 07-Sep-2021 | 92.00 | 92.00 | 90.00 | 91.00 | 495,100 | 0 |
| 06-Sep-2021 | 94.00 | 94.00 | 88.00 | 92.00 | 1,541,500 | 0 |
| 03-Sep-2021 | 92.00 | 95.00 | 90.00 | 93.00 | 1,229,200 | 0 |
| 02-Sep-2021 | 91.00 | 92.00 | 90.00 | 90.00 | 809,700 | 0 |
| 01-Sep-2021 | 91.00 | 92.00 | 89.00 | 91.00 | 563,600 | 0 |
| 31-Aug-2021 | 88.00 | 92.00 | 88.00 | 91.00 | 365,600 | 0 |
| 30-Aug-2021 | 87.00 | 93.00 | 87.00 | 91.00 | 573,200 | 0 |
| 27-Aug-2021 | 90.00 | 92.00 | 89.00 | 91.00 | 211,100 | 0 |
| 26-Aug-2021 | 87.00 | 94.00 | 87.00 | 91.00 | 1,155,800 | 0 |
| 25-Aug-2021 | 90.00 | 94.00 | 90.00 | 92.00 | 1,258,200 | 0 |
| 24-Aug-2021 | 85.00 | 93.00 | 85.00 | 91.00 | 575,600 | 0 |
| 23-Aug-2021 | 83.00 | 94.00 | 83.00 | 90.00 | 2,216,600 | 0 |
| 20-Aug-2021 | 88.00 | 92.00 | 86.00 | 89.00 | 1,453,600 | 0 |
| 19-Aug-2021 | 92.00 | 93.00 | 86.00 | 88.00 | 2,879,000 | 0 |
| 18-Aug-2021 | 91.00 | 106.00 | 90.00 | 92.00 | 27,383,000 | 0 |
| 16-Aug-2021 | 93.00 | 94.00 | 91.00 | 92.00 | 549,000 | 0 |
| 13-Aug-2021 | 92.00 | 97.00 | 92.00 | 93.00 | 1,576,400 | 0 |
| 12-Aug-2021 | 95.00 | 97.00 | 93.00 | 94.00 | 839,200 | 0 |
| 10-Aug-2021 | 98.00 | 98.00 | 95.00 | 95.00 | 317,300 | 0 |
| 09-Aug-2021 | 97.00 | 98.00 | 96.00 | 97.00 | 643,600 | 0 |