| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 620.00 | 630.00 | 610.00 | 610.00 | 5,184,000 | 0 |
| 28-Dec-2021 | 630.00 | 640.00 | 610.00 | 610.00 | 12,094,500 | 0 |
| 27-Dec-2021 | 675.00 | 680.00 | 625.00 | 630.00 | 13,077,900 | 0 |
| 24-Dec-2021 | 655.00 | 695.00 | 645.00 | 670.00 | 19,847,900 | 0 |
| 23-Dec-2021 | 625.00 | 655.00 | 620.00 | 645.00 | 9,894,000 | 0 |
| 22-Dec-2021 | 630.00 | 635.00 | 610.00 | 620.00 | 6,851,100 | 0 |
| 21-Dec-2021 | 635.00 | 645.00 | 615.00 | 630.00 | 3,744,400 | 0 |
| 20-Dec-2021 | 650.00 | 660.00 | 620.00 | 630.00 | 5,680,600 | 0 |
| 17-Dec-2021 | 675.00 | 680.00 | 645.00 | 650.00 | 5,593,800 | 0 |
| 16-Dec-2021 | 680.00 | 695.00 | 650.00 | 670.00 | 5,147,900 | 0 |
| 15-Dec-2021 | 650.00 | 685.00 | 640.00 | 680.00 | 17,194,900 | 0 |
| 14-Dec-2021 | 655.00 | 690.00 | 635.00 | 640.00 | 18,792,300 | 0 |
| 13-Dec-2021 | 625.00 | 660.00 | 610.00 | 650.00 | 34,195,400 | 0 |
| 10-Dec-2021 | 625.00 | 655.00 | 605.00 | 620.00 | 12,935,500 | 0 |
| 09-Dec-2021 | 610.00 | 635.00 | 605.00 | 625.00 | 7,255,400 | 0 |
| 08-Dec-2021 | 630.00 | 645.00 | 605.00 | 610.00 | 4,570,000 | 0 |
| 07-Dec-2021 | 625.00 | 635.00 | 605.00 | 630.00 | 6,673,700 | 0 |
| 06-Dec-2021 | 670.00 | 675.00 | 625.00 | 625.00 | 8,418,100 | 0 |
| 03-Dec-2021 | 685.00 | 695.00 | 665.00 | 665.00 | 4,705,500 | 0 |
| 02-Dec-2021 | 670.00 | 695.00 | 655.00 | 685.00 | 5,364,400 | 0 |
| 01-Dec-2021 | 690.00 | 700.00 | 670.00 | 675.00 | 3,676,500 | 0 |
| 30-Nov-2021 | 690.00 | 715.00 | 665.00 | 695.00 | 8,473,800 | 0 |
| 29-Nov-2021 | 670.00 | 695.00 | 665.00 | 690.00 | 4,269,800 | 0 |
| 26-Nov-2021 | 700.00 | 705.00 | 660.00 | 670.00 | 7,215,900 | 0 |
| 25-Nov-2021 | 700.00 | 710.00 | 690.00 | 700.00 | 3,013,700 | 0 |
| 24-Nov-2021 | 705.00 | 725.00 | 680.00 | 700.00 | 5,949,400 | 0 |
| 23-Nov-2021 | 710.00 | 720.00 | 670.00 | 705.00 | 16,750,000 | 0 |
| 22-Nov-2021 | 755.00 | 755.00 | 710.00 | 710.00 | 13,149,800 | 0 |
| 19-Nov-2021 | 760.00 | 780.00 | 750.00 | 755.00 | 10,710,800 | 0 |
| 18-Nov-2021 | 785.00 | 825.00 | 755.00 | 760.00 | 33,040,800 | 0 |
| 17-Nov-2021 | 740.00 | 815.00 | 725.00 | 785.00 | 59,193,900 | 0 |
| 16-Nov-2021 | 745.00 | 775.00 | 705.00 | 745.00 | 15,829,800 | 0 |
| 15-Nov-2021 | 740.00 | 755.00 | 735.00 | 740.00 | 5,450,300 | 0 |
| 12-Nov-2021 | 750.00 | 760.00 | 730.00 | 730.00 | 6,812,900 | 0 |
| 11-Nov-2021 | 740.00 | 765.00 | 725.00 | 750.00 | 10,605,700 | 0 |
| 10-Nov-2021 | 755.00 | 775.00 | 740.00 | 740.00 | 9,289,000 | 0 |
| 09-Nov-2021 | 765.00 | 795.00 | 750.00 | 755.00 | 11,761,700 | 0 |
| 08-Nov-2021 | 745.00 | 800.00 | 730.00 | 760.00 | 33,642,300 | 0 |
| 05-Nov-2021 | 700.00 | 775.00 | 690.00 | 745.00 | 45,550,300 | 0 |
| 04-Nov-2021 | 720.00 | 730.00 | 685.00 | 695.00 | 9,898,100 | 0 |
| 03-Nov-2021 | 730.00 | 730.00 | 665.00 | 705.00 | 25,188,400 | 0 |
| 02-Nov-2021 | 750.00 | 760.00 | 710.00 | 710.00 | 15,842,200 | 0 |
| 01-Nov-2021 | 750.00 | 785.00 | 715.00 | 755.00 | 68,113,000 | 0 |
| 29-Oct-2021 | 570.00 | 710.00 | 555.00 | 710.00 | 61,478,600 | 0 |
| 28-Oct-2021 | 590.00 | 605.00 | 570.00 | 570.00 | 7,993,600 | 0 |
| 27-Oct-2021 | 615.00 | 615.00 | 600.00 | 600.00 | 1,450,700 | 0 |
| 26-Oct-2021 | 590.00 | 625.00 | 590.00 | 615.00 | 7,924,500 | 0 |
| 25-Oct-2021 | 630.00 | 630.00 | 590.00 | 595.00 | 7,576,700 | 0 |
| 22-Oct-2021 | 650.00 | 655.00 | 600.00 | 630.00 | 11,203,200 | 0 |
| 21-Oct-2021 | 590.00 | 650.00 | 565.00 | 640.00 | 15,482,300 | 0 |
| 19-Oct-2021 | 580.00 | 620.00 | 560.00 | 590.00 | 7,110,000 | 0 |
| 18-Oct-2021 | 610.00 | 620.00 | 555.00 | 580.00 | 3,496,800 | 0 |
| 15-Oct-2021 | 585.00 | 600.00 | 560.00 | 570.00 | 3,716,300 | 0 |
| 14-Oct-2021 | 575.00 | 610.00 | 535.00 | 585.00 | 18,217,800 | 0 |
| 13-Oct-2021 | 610.00 | 625.00 | 570.00 | 570.00 | 14,174,600 | 0 |
| 12-Oct-2021 | 630.00 | 655.00 | 605.00 | 610.00 | 17,067,000 | 0 |
| 11-Oct-2021 | 675.00 | 685.00 | 625.00 | 630.00 | 9,630,900 | 0 |
| 08-Oct-2021 | 675.00 | 730.00 | 665.00 | 670.00 | 15,162,800 | 0 |
| 07-Oct-2021 | 640.00 | 700.00 | 640.00 | 670.00 | 3,441,300 | 0 |
| 06-Oct-2021 | 650.00 | 670.00 | 615.00 | 640.00 | 17,737,700 | 0 |
| 05-Oct-2021 | 700.00 | 705.00 | 660.00 | 660.00 | 11,738,700 | 0 |
| 04-Oct-2021 | 720.00 | 725.00 | 700.00 | 705.00 | 6,229,400 | 0 |
| 01-Oct-2021 | 700.00 | 740.00 | 695.00 | 720.00 | 16,145,800 | 0 |
| 30-Sep-2021 | 700.00 | 750.00 | 695.00 | 705.00 | 25,441,400 | 0 |
| 29-Sep-2021 | 695.00 | 705.00 | 675.00 | 695.00 | 6,894,700 | 0 |
| 28-Sep-2021 | 725.00 | 730.00 | 685.00 | 695.00 | 11,930,900 | 0 |
| 27-Sep-2021 | 670.00 | 760.00 | 660.00 | 715.00 | 74,787,700 | 0 |
| 24-Sep-2021 | 620.00 | 725.00 | 620.00 | 650.00 | 77,980,300 | 0 |
| 23-Sep-2021 | 660.00 | 680.00 | 620.00 | 620.00 | 14,808,600 | 0 |
| 22-Sep-2021 | 710.00 | 725.00 | 660.00 | 660.00 | 17,765,600 | 0 |
| 21-Sep-2021 | 735.00 | 740.00 | 705.00 | 705.00 | 6,967,300 | 0 |
| 20-Sep-2021 | 750.00 | 865.00 | 735.00 | 740.00 | 38,742,300 | 0 |
| 17-Sep-2021 | 735.00 | 750.00 | 725.00 | 740.00 | 2,486,100 | 0 |
| 16-Sep-2021 | 740.00 | 755.00 | 735.00 | 735.00 | 2,110,700 | 0 |
| 15-Sep-2021 | 735.00 | 745.00 | 725.00 | 740.00 | 2,353,100 | 0 |
| 14-Sep-2021 | 735.00 | 755.00 | 730.00 | 735.00 | 2,313,700 | 0 |
| 13-Sep-2021 | 760.00 | 775.00 | 710.00 | 735.00 | 4,289,300 | 0 |
| 10-Sep-2021 | 750.00 | 780.00 | 730.00 | 750.00 | 11,882,700 | 0 |
| 09-Sep-2021 | 825.00 | 830.00 | 780.00 | 780.00 | 8,883,600 | 0 |
| 08-Sep-2021 | 880.00 | 880.00 | 835.00 | 835.00 | 13,343,000 | 0 |
| 07-Sep-2021 | 885.00 | 885.00 | 860.00 | 880.00 | 8,538,600 | 0 |
| 06-Sep-2021 | 880.00 | 885.00 | 875.00 | 880.00 | 6,637,800 | 0 |
| 03-Sep-2021 | 870.00 | 885.00 | 860.00 | 880.00 | 7,159,600 | 0 |
| 02-Sep-2021 | 860.00 | 885.00 | 860.00 | 860.00 | 7,521,300 | 0 |
| 01-Sep-2021 | 870.00 | 875.00 | 850.00 | 860.00 | 14,706,900 | 0 |
| 31-Aug-2021 | 820.00 | 885.00 | 820.00 | 865.00 | 67,247,800 | 0 |
| 30-Aug-2021 | 825.00 | 870.00 | 800.00 | 820.00 | 19,364,000 | 0 |
| 27-Aug-2021 | 880.00 | 885.00 | 820.00 | 820.00 | 36,865,500 | 0 |
| 26-Aug-2021 | 950.00 | 950.00 | 880.00 | 880.00 | 18,145,500 | 0 |
| 25-Aug-2021 | 920.00 | 955.00 | 890.00 | 935.00 | 31,038,000 | 0 |
| 24-Aug-2021 | 910.00 | 1,040.00 | 900.00 | 915.00 | 97,825,400 | 0 |
| 23-Aug-2021 | 965.00 | 965.00 | 965.00 | 965.00 | 6,449,000 | 0 |
| 20-Aug-2021 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 6,495,700 | 0 |
| 19-Aug-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 | 0 |
| 18-Aug-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 | 0 |
| 16-Aug-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 | 0 |
| 13-Aug-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 | 0 |
| 12-Aug-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 | 0 |
| 10-Aug-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 | 0 |
| 09-Aug-2021 | 965.00 | 1,155.00 | 955.00 | 1,110.00 | 69,222,600 | 0 |