| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 860.00 | 925.00 | 860.00 | 925.00 | 1,267,000 | 0 |
| 28-Dec-2021 | 910.00 | 910.00 | 855.00 | 855.00 | 2,800 | 0 |
| 27-Dec-2021 | 895.00 | 910.00 | 835.00 | 910.00 | 43,500 | 0 |
| 24-Dec-2021 | 895.00 | 920.00 | 895.00 | 895.00 | 1,145,400 | 0 |
| 23-Dec-2021 | 925.00 | 930.00 | 855.00 | 895.00 | 196,900 | 0 |
| 22-Dec-2021 | 740.00 | 920.00 | 740.00 | 915.00 | 1,393,700 | 0 |
| 21-Dec-2021 | 740.00 | 770.00 | 740.00 | 740.00 | 1,049,200 | 0 |
| 20-Dec-2021 | 825.00 | 825.00 | 770.00 | 795.00 | 1,348,300 | 0 |
| 17-Dec-2021 | 885.00 | 890.00 | 825.00 | 825.00 | 1,178,000 | 0 |
| 16-Dec-2021 | 955.00 | 970.00 | 875.00 | 885.00 | 1,139,600 | 0 |
| 15-Dec-2021 | 895.00 | 940.00 | 820.00 | 940.00 | 1,259,100 | 0 |
| 14-Dec-2021 | 935.00 | 975.00 | 870.00 | 880.00 | 997,900 | 0 |
| 13-Dec-2021 | 940.00 | 1,010.00 | 905.00 | 935.00 | 1,093,800 | 0 |
| 10-Dec-2021 | 925.00 | 965.00 | 885.00 | 940.00 | 916,900 | 0 |
| 09-Dec-2021 | 950.00 | 1,000.00 | 925.00 | 925.00 | 840,500 | 0 |
| 08-Dec-2021 | 945.00 | 970.00 | 895.00 | 950.00 | 860,000 | 0 |
| 07-Dec-2021 | 945.00 | 1,000.00 | 930.00 | 945.00 | 858,300 | 0 |
| 06-Dec-2021 | 935.00 | 1,035.00 | 935.00 | 945.00 | 60,700 | 0 |
| 03-Dec-2021 | 925.00 | 950.00 | 865.00 | 935.00 | 956,200 | 0 |
| 02-Dec-2021 | 960.00 | 1,030.00 | 875.00 | 925.00 | 315,300 | 0 |
| 01-Dec-2021 | 755.00 | 940.00 | 705.00 | 940.00 | 1,287,800 | 0 |
| 30-Nov-2021 | 750.00 | 820.00 | 700.00 | 755.00 | 559,100 | 0 |
| 29-Nov-2021 | 800.00 | 820.00 | 745.00 | 750.00 | 102,700 | 0 |
| 26-Nov-2021 | 785.00 | 975.00 | 745.00 | 800.00 | 448,100 | 0 |
| 25-Nov-2021 | 630.00 | 785.00 | 630.00 | 785.00 | 278,900 | 0 |
| 24-Nov-2021 | 505.00 | 630.00 | 500.00 | 630.00 | 413,800 | 0 |
| 23-Nov-2021 | 540.00 | 540.00 | 505.00 | 505.00 | 12,900 | 0 |
| 22-Nov-2021 | 575.00 | 575.00 | 535.00 | 540.00 | 33,000 | 0 |
| 19-Nov-2021 | 615.00 | 615.00 | 575.00 | 575.00 | 45,400 | 0 |
| 18-Nov-2021 | 494.00 | 615.00 | 494.00 | 615.00 | 26,900 | 0 |
| 17-Nov-2021 | 496.00 | 535.00 | 494.00 | 496.00 | 6,400 | 0 |
| 16-Nov-2021 | 478.00 | 515.00 | 478.00 | 496.00 | 82,900 | 0 |
| 15-Nov-2021 | 500.00 | 505.00 | 486.00 | 500.00 | 98,100 | 0 |
| 12-Nov-2021 | 494.00 | 510.00 | 494.00 | 510.00 | 800 | 0 |
| 11-Nov-2021 | 525.00 | 525.00 | 525.00 | 525.00 | 300 | 0 |
| 10-Nov-2021 | 480.00 | 535.00 | 480.00 | 530.00 | 13,000 | 0 |
| 09-Nov-2021 | 510.00 | 510.00 | 505.00 | 510.00 | 1,200 | 0 |
| 08-Nov-2021 | 500.00 | 510.00 | 500.00 | 510.00 | 8,200 | 0 |
| 05-Nov-2021 | 520.00 | 520.00 | 490.00 | 500.00 | 1,200 | 0 |
| 04-Nov-2021 | 510.00 | 520.00 | 510.00 | 520.00 | 1,200 | 0 |
| 03-Nov-2021 | 478.00 | 500.00 | 478.00 | 500.00 | 2,300 | 0 |
| 02-Nov-2021 | 515.00 | 515.00 | 494.00 | 510.00 | 3,200 | 0 |
| 01-Nov-2021 | 530.00 | 530.00 | 496.00 | 515.00 | 2,400 | 0 |
| 29-Oct-2021 | 498.00 | 530.00 | 498.00 | 530.00 | 2,500 | 0 |
| 28-Oct-2021 | 530.00 | 530.00 | 498.00 | 498.00 | 4,200 | 0 |
| 27-Oct-2021 | 478.00 | 535.00 | 478.00 | 530.00 | 8,900 | 0 |
| 26-Oct-2021 | 580.00 | 580.00 | 494.00 | 494.00 | 28,300 | 0 |
| 25-Oct-2021 | 498.00 | 570.00 | 498.00 | 530.00 | 10,300 | 0 |
| 22-Oct-2021 | 476.00 | 590.00 | 476.00 | 535.00 | 8,900 | 0 |
| 21-Oct-2021 | 540.00 | 540.00 | 505.00 | 505.00 | 15,400 | 0 |
| 19-Oct-2021 | 500.00 | 540.00 | 490.00 | 540.00 | 10,900 | 0 |
| 18-Oct-2021 | 525.00 | 590.00 | 496.00 | 500.00 | 14,600 | 0 |
| 15-Oct-2021 | 515.00 | 545.00 | 490.00 | 490.00 | 31,200 | 0 |
| 14-Oct-2021 | 520.00 | 520.00 | 484.00 | 520.00 | 18,000 | 0 |
| 13-Oct-2021 | 515.00 | 525.00 | 515.00 | 520.00 | 7,300 | 0 |
| 12-Oct-2021 | 500.00 | 635.00 | 498.00 | 515.00 | 168,900 | 0 |
| 11-Oct-2021 | 446.00 | 560.00 | 446.00 | 510.00 | 97,100 | 0 |
| 08-Oct-2021 | 500.00 | 570.00 | 474.00 | 474.00 | 46,300 | 0 |
| 07-Oct-2021 | 464.00 | 474.00 | 430.00 | 474.00 | 15,800 | 0 |
| 06-Oct-2021 | 494.00 | 494.00 | 462.00 | 462.00 | 5,100 | 0 |
| 05-Oct-2021 | 535.00 | 535.00 | 496.00 | 496.00 | 18,600 | 0 |
| 04-Oct-2021 | 560.00 | 705.00 | 530.00 | 530.00 | 1,284,400 | 0 |
| 01-Oct-2021 | 595.00 | 595.00 | 535.00 | 565.00 | 105,100 | 0 |
| 30-Sep-2021 | 500.00 | 575.00 | 464.00 | 575.00 | 154,900 | 0 |
| 29-Sep-2021 | 490.00 | 490.00 | 460.00 | 460.00 | 9,700 | 0 |
| 28-Sep-2021 | 494.00 | 510.00 | 488.00 | 488.00 | 51,700 | 0 |
| 27-Sep-2021 | 416.00 | 500.00 | 410.00 | 498.00 | 74,000 | 0 |
| 24-Sep-2021 | 422.00 | 428.00 | 408.00 | 410.00 | 3,200 | 0 |
| 23-Sep-2021 | 448.00 | 448.00 | 422.00 | 422.00 | 6,800 | 0 |
| 22-Sep-2021 | 515.00 | 515.00 | 426.00 | 426.00 | 37,400 | 0 |
| 21-Sep-2021 | 428.00 | 520.00 | 402.00 | 456.00 | 39,400 | 0 |
| 20-Sep-2021 | 432.00 | 432.00 | 428.00 | 428.00 | 8,100 | 0 |
| 17-Sep-2021 | 428.00 | 430.00 | 428.00 | 430.00 | 1,700 | 0 |
| 16-Sep-2021 | 446.00 | 446.00 | 422.00 | 422.00 | 8,200 | 0 |
| 15-Sep-2021 | 448.00 | 450.00 | 448.00 | 450.00 | 2,300 | 0 |
| 14-Sep-2021 | 448.00 | 448.00 | 448.00 | 448.00 | 0 | 0 |
| 13-Sep-2021 | 448.00 | 448.00 | 448.00 | 448.00 | 0 | 0 |
| 10-Sep-2021 | 448.00 | 448.00 | 448.00 | 448.00 | 0 | 0 |
| 09-Sep-2021 | 448.00 | 448.00 | 448.00 | 448.00 | 0 | 0 |
| 08-Sep-2021 | 448.00 | 448.00 | 448.00 | 448.00 | 0 | 0 |
| 07-Sep-2021 | 456.00 | 456.00 | 446.00 | 448.00 | 3,400 | 0 |
| 06-Sep-2021 | 432.00 | 452.00 | 432.00 | 452.00 | 5,400 | 0 |
| 03-Sep-2021 | 430.00 | 470.00 | 400.00 | 462.00 | 11,900 | 0 |
| 02-Sep-2021 | 420.00 | 500.00 | 408.00 | 430.00 | 12,000 | 0 |
| 01-Sep-2021 | 420.00 | 420.00 | 406.00 | 406.00 | 2,300 | 0 |
| 31-Aug-2021 | 458.00 | 460.00 | 436.00 | 436.00 | 5,000 | 0 |
| 30-Aug-2021 | 474.00 | 474.00 | 460.00 | 460.00 | 1,500 | 0 |
| 27-Aug-2021 | 390.00 | 505.00 | 382.00 | 488.00 | 5,900 | 0 |
| 26-Aug-2021 | 406.00 | 408.00 | 398.00 | 408.00 | 4,800 | 0 |
| 25-Aug-2021 | 448.00 | 448.00 | 426.00 | 426.00 | 1,400 | 0 |
| 24-Aug-2021 | 456.00 | 456.00 | 456.00 | 456.00 | 100 | 0 |
| 23-Aug-2021 | 456.00 | 456.00 | 456.00 | 456.00 | 0 | 0 |
| 20-Aug-2021 | 458.00 | 458.00 | 438.00 | 456.00 | 900 | 0 |
| 19-Aug-2021 | 438.00 | 438.00 | 438.00 | 438.00 | 100 | 0 |
| 18-Aug-2021 | 414.00 | 440.00 | 388.00 | 440.00 | 10,700 | 0 |
| 16-Aug-2021 | 416.00 | 416.00 | 410.00 | 414.00 | 600 | 0 |
| 13-Aug-2021 | 396.00 | 420.00 | 396.00 | 416.00 | 2,400 | 0 |
| 12-Aug-2021 | 440.00 | 440.00 | 410.00 | 416.00 | 6,900 | 0 |
| 10-Aug-2021 | 390.00 | 440.00 | 390.00 | 440.00 | 8,000 | 0 |
| 09-Aug-2021 | 420.00 | 450.00 | 392.00 | 392.00 | 25,800 | 0 |