| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 690.00 | 835.00 | 690.00 | 830.00 | 7,700 | 0 |
| 28-Dec-2021 | 695.00 | 710.00 | 695.00 | 710.00 | 200 | 0 |
| 27-Dec-2021 | 695.00 | 715.00 | 695.00 | 715.00 | 3,200 | 0 |
| 24-Dec-2021 | 740.00 | 740.00 | 740.00 | 740.00 | 100 | 0 |
| 23-Dec-2021 | 780.00 | 790.00 | 770.00 | 790.00 | 1,700 | 0 |
| 22-Dec-2021 | 695.00 | 695.00 | 695.00 | 695.00 | 300 | 0 |
| 21-Dec-2021 | 710.00 | 710.00 | 695.00 | 695.00 | 600 | 0 |
| 20-Dec-2021 | 725.00 | 725.00 | 685.00 | 695.00 | 400 | 0 |
| 17-Dec-2021 | 715.00 | 725.00 | 715.00 | 725.00 | 900 | 0 |
| 16-Dec-2021 | 860.00 | 860.00 | 735.00 | 765.00 | 7,500 | 0 |
| 15-Dec-2021 | 825.00 | 850.00 | 770.00 | 780.00 | 8,400 | 0 |
| 14-Dec-2021 | 755.00 | 860.00 | 755.00 | 825.00 | 20,600 | 0 |
| 13-Dec-2021 | 795.00 | 800.00 | 795.00 | 800.00 | 200 | 0 |
| 10-Dec-2021 | 790.00 | 855.00 | 790.00 | 790.00 | 2,100 | 0 |
| 09-Dec-2021 | 790.00 | 790.00 | 790.00 | 790.00 | 100 | 0 |
| 08-Dec-2021 | 895.00 | 895.00 | 840.00 | 840.00 | 2,300 | 0 |
| 07-Dec-2021 | 805.00 | 960.00 | 755.00 | 895.00 | 19,200 | 0 |
| 06-Dec-2021 | 805.00 | 805.00 | 805.00 | 805.00 | 200 | 0 |
| 03-Dec-2021 | 805.00 | 805.00 | 805.00 | 805.00 | 0 | 0 |
| 02-Dec-2021 | 800.00 | 805.00 | 800.00 | 805.00 | 17,800 | 0 |
| 01-Dec-2021 | 800.00 | 800.00 | 800.00 | 800.00 | 100 | 0 |
| 30-Nov-2021 | 830.00 | 835.00 | 830.00 | 835.00 | 1,500 | 0 |
| 29-Nov-2021 | 800.00 | 835.00 | 800.00 | 835.00 | 300 | 0 |
| 26-Nov-2021 | 830.00 | 830.00 | 820.00 | 820.00 | 6,800 | 0 |
| 25-Nov-2021 | 880.00 | 890.00 | 830.00 | 830.00 | 10,400 | 0 |
| 24-Nov-2021 | 865.00 | 865.00 | 815.00 | 820.00 | 9,300 | 0 |
| 23-Nov-2021 | 915.00 | 915.00 | 865.00 | 865.00 | 12,400 | 0 |
| 22-Nov-2021 | 945.00 | 945.00 | 885.00 | 885.00 | 6,800 | 0 |
| 19-Nov-2021 | 865.00 | 1,000.00 | 805.00 | 950.00 | 32,700 | 0 |
| 18-Nov-2021 | 870.00 | 875.00 | 865.00 | 865.00 | 3,200 | 0 |
| 17-Nov-2021 | 925.00 | 925.00 | 900.00 | 925.00 | 3,100 | 0 |
| 16-Nov-2021 | 1,010.00 | 1,010.00 | 930.00 | 930.00 | 6,200 | 0 |
| 15-Nov-2021 | 800.00 | 1,000.00 | 795.00 | 1,000.00 | 9,900 | 0 |
| 12-Nov-2021 | 825.00 | 825.00 | 800.00 | 800.00 | 200 | 0 |
| 11-Nov-2021 | 825.00 | 830.00 | 825.00 | 825.00 | 1,300 | 0 |
| 10-Nov-2021 | 805.00 | 810.00 | 805.00 | 810.00 | 4,900 | 0 |
| 09-Nov-2021 | 795.00 | 805.00 | 795.00 | 805.00 | 1,200 | 0 |
| 08-Nov-2021 | 845.00 | 850.00 | 795.00 | 795.00 | 37,300 | 0 |
| 05-Nov-2021 | 845.00 | 870.00 | 800.00 | 850.00 | 2,700 | 0 |
| 04-Nov-2021 | 845.00 | 915.00 | 830.00 | 845.00 | 28,100 | 0 |
| 03-Nov-2021 | 900.00 | 900.00 | 840.00 | 845.00 | 2,800 | 0 |
| 02-Nov-2021 | 960.00 | 960.00 | 900.00 | 900.00 | 31,900 | 0 |
| 01-Nov-2021 | 795.00 | 1,000.00 | 795.00 | 960.00 | 16,900 | 0 |
| 29-Oct-2021 | 790.00 | 830.00 | 790.00 | 830.00 | 1,700 | 0 |
| 28-Oct-2021 | 845.00 | 845.00 | 845.00 | 845.00 | 5,100 | 0 |
| 27-Oct-2021 | 850.00 | 850.00 | 850.00 | 850.00 | 0 | 0 |
| 26-Oct-2021 | 850.00 | 850.00 | 850.00 | 850.00 | 0 | 0 |
| 25-Oct-2021 | 850.00 | 850.00 | 850.00 | 850.00 | 0 | 0 |
| 22-Oct-2021 | 850.00 | 850.00 | 850.00 | 850.00 | 6,100 | 0 |
| 21-Oct-2021 | 855.00 | 855.00 | 850.00 | 850.00 | 5,400 | 0 |
| 19-Oct-2021 | 855.00 | 855.00 | 855.00 | 855.00 | 400 | 0 |
| 18-Oct-2021 | 855.00 | 855.00 | 855.00 | 855.00 | 200 | 0 |
| 15-Oct-2021 | 855.00 | 855.00 | 855.00 | 855.00 | 1,400 | 0 |
| 14-Oct-2021 | 855.00 | 855.00 | 855.00 | 855.00 | 100 | 0 |
| 13-Oct-2021 | 855.00 | 855.00 | 855.00 | 855.00 | 100 | 0 |
| 12-Oct-2021 | 860.00 | 860.00 | 855.00 | 855.00 | 2,400 | 0 |
| 11-Oct-2021 | 860.00 | 860.00 | 860.00 | 860.00 | 300 | 0 |
| 08-Oct-2021 | 855.00 | 900.00 | 855.00 | 855.00 | 3,900 | 0 |
| 07-Oct-2021 | 855.00 | 1,010.00 | 855.00 | 855.00 | 13,500 | 0 |
| 06-Oct-2021 | 850.00 | 875.00 | 790.00 | 850.00 | 9,700 | 0 |
| 05-Oct-2021 | 780.00 | 845.00 | 780.00 | 835.00 | 12,700 | 0 |
| 04-Oct-2021 | 850.00 | 850.00 | 800.00 | 835.00 | 1,400 | 0 |
| 01-Oct-2021 | 850.00 | 850.00 | 850.00 | 850.00 | 400 | 0 |
| 30-Sep-2021 | 800.00 | 820.00 | 800.00 | 820.00 | 600 | 0 |
| 29-Sep-2021 | 825.00 | 825.00 | 825.00 | 825.00 | 200 | 0 |
| 28-Sep-2021 | 840.00 | 840.00 | 840.00 | 840.00 | 0 | 0 |
| 27-Sep-2021 | 795.00 | 840.00 | 790.00 | 840.00 | 500 | 0 |
| 24-Sep-2021 | 790.00 | 840.00 | 790.00 | 840.00 | 600 | 0 |
| 23-Sep-2021 | 840.00 | 840.00 | 840.00 | 840.00 | 0 | 0 |
| 22-Sep-2021 | 840.00 | 840.00 | 840.00 | 840.00 | 1,000 | 0 |
| 21-Sep-2021 | 840.00 | 840.00 | 840.00 | 840.00 | 2,400 | 0 |
| 20-Sep-2021 | 840.00 | 840.00 | 840.00 | 840.00 | 10,000 | 0 |
| 17-Sep-2021 | 840.00 | 840.00 | 840.00 | 840.00 | 300 | 0 |
| 16-Sep-2021 | 840.00 | 840.00 | 840.00 | 840.00 | 1,900 | 0 |
| 15-Sep-2021 | 845.00 | 845.00 | 845.00 | 845.00 | 0 | 0 |
| 14-Sep-2021 | 845.00 | 845.00 | 845.00 | 845.00 | 0 | 0 |
| 13-Sep-2021 | 830.00 | 850.00 | 775.00 | 845.00 | 13,200 | 0 |
| 10-Sep-2021 | 830.00 | 830.00 | 780.00 | 830.00 | 900 | 0 |
| 09-Sep-2021 | 835.00 | 835.00 | 835.00 | 835.00 | 0 | 0 |
| 08-Sep-2021 | 735.00 | 850.00 | 735.00 | 835.00 | 2,000 | 0 |
| 07-Sep-2021 | 805.00 | 850.00 | 790.00 | 790.00 | 5,900 | 0 |
| 06-Sep-2021 | 750.00 | 805.00 | 740.00 | 805.00 | 3,300 | 0 |
| 03-Sep-2021 | 740.00 | 750.00 | 740.00 | 750.00 | 9,200 | 0 |
| 02-Sep-2021 | 780.00 | 780.00 | 740.00 | 750.00 | 2,800 | 0 |
| 01-Sep-2021 | 780.00 | 780.00 | 780.00 | 780.00 | 1,400 | 0 |
| 31-Aug-2021 | 745.00 | 785.00 | 745.00 | 780.00 | 10,700 | 0 |
| 30-Aug-2021 | 760.00 | 760.00 | 710.00 | 750.00 | 1,400 | 0 |
| 27-Aug-2021 | 760.00 | 805.00 | 750.00 | 750.00 | 900 | 0 |
| 26-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 25-Aug-2021 | 760.00 | 760.00 | 755.00 | 760.00 | 4,900 | 0 |
| 24-Aug-2021 | 710.00 | 760.00 | 710.00 | 760.00 | 2,400 | 0 |
| 23-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 20-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 400 | 0 |
| 19-Aug-2021 | 755.00 | 885.00 | 715.00 | 760.00 | 18,200 | 0 |
| 18-Aug-2021 | 755.00 | 760.00 | 755.00 | 755.00 | 4,000 | 0 |
| 16-Aug-2021 | 810.00 | 810.00 | 810.00 | 810.00 | 2,700 | 0 |
| 13-Aug-2021 | 855.00 | 855.00 | 810.00 | 810.00 | 900 | 0 |
| 12-Aug-2021 | 860.00 | 860.00 | 860.00 | 860.00 | 6,000 | 0 |
| 10-Aug-2021 | 855.00 | 860.00 | 855.00 | 860.00 | 5,000 | 0 |
| 09-Aug-2021 | 860.00 | 860.00 | 860.00 | 860.00 | 0 | 0 |