| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 346.00 | 346.00 | 322.00 | 322.00 | 334,700 | 0 |
| 28-Dec-2021 | 370.00 | 370.00 | 346.00 | 346.00 | 819,600 | 0 |
| 27-Dec-2021 | 400.00 | 400.00 | 372.00 | 372.00 | 715,500 | 0 |
| 24-Dec-2021 | 418.00 | 426.00 | 396.00 | 400.00 | 817,300 | 0 |
| 23-Dec-2021 | 456.00 | 458.00 | 424.00 | 424.00 | 513,000 | 0 |
| 22-Dec-2021 | 370.00 | 482.00 | 370.00 | 454.00 | 4,591,100 | 0 |
| 21-Dec-2021 | 386.00 | 386.00 | 386.00 | 386.00 | 339,400 | 0 |
| 20-Dec-2021 | 414.00 | 414.00 | 414.00 | 414.00 | 197,500 | 0 |
| 17-Dec-2021 | 444.00 | 444.00 | 444.00 | 444.00 | 128,000 | 0 |
| 16-Dec-2021 | 476.00 | 476.00 | 476.00 | 476.00 | 118,300 | 0 |
| 15-Dec-2021 | 510.00 | 510.00 | 510.00 | 510.00 | 52,000 | 0 |
| 14-Dec-2021 | 545.00 | 545.00 | 545.00 | 545.00 | 93,700 | 0 |
| 13-Dec-2021 | 625.00 | 625.00 | 585.00 | 585.00 | 50,300 | 0 |
| 10-Dec-2021 | 625.00 | 625.00 | 625.00 | 625.00 | 34,600 | 0 |
| 09-Dec-2021 | 555.00 | 700.00 | 555.00 | 670.00 | 153,900 | 0 |
| 08-Dec-2021 | 565.00 | 565.00 | 560.00 | 560.00 | 99,700 | 0 |
| 07-Dec-2021 | 640.00 | 640.00 | 600.00 | 600.00 | 74,200 | 0 |
| 06-Dec-2021 | 685.00 | 685.00 | 640.00 | 640.00 | 103,200 | 0 |
| 03-Dec-2021 | 675.00 | 685.00 | 675.00 | 685.00 | 108,000 | 0 |
| 02-Dec-2021 | 675.00 | 680.00 | 665.00 | 675.00 | 149,600 | 0 |
| 01-Dec-2021 | 725.00 | 725.00 | 675.00 | 675.00 | 70,800 | 0 |
| 30-Nov-2021 | 770.00 | 775.00 | 725.00 | 725.00 | 227,800 | 0 |
| 29-Nov-2021 | 770.00 | 775.00 | 760.00 | 775.00 | 138,400 | 0 |
| 26-Nov-2021 | 790.00 | 795.00 | 765.00 | 770.00 | 187,400 | 0 |
| 25-Nov-2021 | 780.00 | 790.00 | 780.00 | 785.00 | 129,200 | 0 |
| 24-Nov-2021 | 785.00 | 795.00 | 780.00 | 780.00 | 205,300 | 0 |
| 23-Nov-2021 | 795.00 | 795.00 | 780.00 | 785.00 | 139,000 | 0 |
| 22-Nov-2021 | 800.00 | 800.00 | 790.00 | 795.00 | 116,700 | 0 |
| 19-Nov-2021 | 795.00 | 800.00 | 790.00 | 800.00 | 108,400 | 0 |
| 18-Nov-2021 | 800.00 | 800.00 | 785.00 | 795.00 | 160,600 | 0 |
| 17-Nov-2021 | 800.00 | 805.00 | 795.00 | 805.00 | 114,400 | 0 |
| 16-Nov-2021 | 795.00 | 800.00 | 785.00 | 795.00 | 105,000 | 0 |
| 15-Nov-2021 | 780.00 | 805.00 | 780.00 | 790.00 | 149,300 | 0 |
| 12-Nov-2021 | 800.00 | 805.00 | 795.00 | 805.00 | 143,600 | 0 |
| 11-Nov-2021 | 805.00 | 810.00 | 795.00 | 800.00 | 123,100 | 0 |
| 10-Nov-2021 | 810.00 | 815.00 | 800.00 | 810.00 | 129,400 | 0 |
| 09-Nov-2021 | 805.00 | 815.00 | 805.00 | 810.00 | 155,800 | 0 |
| 08-Nov-2021 | 810.00 | 815.00 | 790.00 | 805.00 | 203,800 | 0 |
| 05-Nov-2021 | 805.00 | 825.00 | 790.00 | 815.00 | 234,500 | 0 |
| 04-Nov-2021 | 780.00 | 805.00 | 775.00 | 805.00 | 330,600 | 0 |
| 03-Nov-2021 | 775.00 | 780.00 | 770.00 | 780.00 | 123,200 | 0 |
| 02-Nov-2021 | 780.00 | 785.00 | 775.00 | 775.00 | 141,700 | 0 |
| 01-Nov-2021 | 780.00 | 790.00 | 775.00 | 780.00 | 126,000 | 0 |
| 29-Oct-2021 | 770.00 | 780.00 | 770.00 | 780.00 | 190,400 | 0 |
| 28-Oct-2021 | 775.00 | 775.00 | 755.00 | 770.00 | 143,900 | 0 |
| 27-Oct-2021 | 780.00 | 785.00 | 770.00 | 775.00 | 146,500 | 0 |
| 26-Oct-2021 | 785.00 | 785.00 | 770.00 | 780.00 | 124,900 | 0 |
| 25-Oct-2021 | 765.00 | 790.00 | 765.00 | 785.00 | 264,100 | 0 |
| 22-Oct-2021 | 760.00 | 770.00 | 755.00 | 765.00 | 145,500 | 0 |
| 21-Oct-2021 | 770.00 | 775.00 | 760.00 | 760.00 | 131,000 | 0 |
| 19-Oct-2021 | 755.00 | 770.00 | 750.00 | 770.00 | 105,400 | 0 |
| 18-Oct-2021 | 755.00 | 760.00 | 750.00 | 755.00 | 81,400 | 0 |
| 15-Oct-2021 | 755.00 | 760.00 | 745.00 | 755.00 | 126,100 | 0 |
| 14-Oct-2021 | 760.00 | 760.00 | 750.00 | 755.00 | 124,300 | 0 |
| 13-Oct-2021 | 765.00 | 780.00 | 760.00 | 760.00 | 149,600 | 0 |
| 12-Oct-2021 | 770.00 | 775.00 | 760.00 | 765.00 | 173,300 | 0 |
| 11-Oct-2021 | 760.00 | 770.00 | 755.00 | 770.00 | 144,100 | 0 |
| 08-Oct-2021 | 755.00 | 770.00 | 755.00 | 765.00 | 188,000 | 0 |
| 07-Oct-2021 | 760.00 | 765.00 | 750.00 | 750.00 | 103,400 | 0 |
| 06-Oct-2021 | 755.00 | 770.00 | 755.00 | 760.00 | 120,500 | 0 |
| 05-Oct-2021 | 755.00 | 765.00 | 750.00 | 755.00 | 154,800 | 0 |
| 04-Oct-2021 | 745.00 | 755.00 | 745.00 | 755.00 | 120,400 | 0 |
| 01-Oct-2021 | 735.00 | 745.00 | 730.00 | 745.00 | 134,000 | 0 |
| 30-Sep-2021 | 745.00 | 760.00 | 735.00 | 735.00 | 202,900 | 0 |
| 29-Sep-2021 | 750.00 | 755.00 | 740.00 | 745.00 | 144,000 | 0 |
| 28-Sep-2021 | 755.00 | 760.00 | 745.00 | 750.00 | 157,700 | 0 |
| 27-Sep-2021 | 755.00 | 765.00 | 750.00 | 765.00 | 191,500 | 0 |
| 24-Sep-2021 | 760.00 | 765.00 | 740.00 | 755.00 | 143,900 | 0 |
| 23-Sep-2021 | 745.00 | 760.00 | 745.00 | 755.00 | 177,600 | 0 |
| 22-Sep-2021 | 735.00 | 750.00 | 735.00 | 750.00 | 183,700 | 0 |
| 21-Sep-2021 | 745.00 | 745.00 | 725.00 | 735.00 | 136,800 | 0 |
| 20-Sep-2021 | 760.00 | 765.00 | 740.00 | 745.00 | 147,200 | 0 |
| 17-Sep-2021 | 775.00 | 775.00 | 755.00 | 755.00 | 170,900 | 0 |
| 16-Sep-2021 | 770.00 | 780.00 | 760.00 | 775.00 | 178,400 | 0 |
| 15-Sep-2021 | 755.00 | 770.00 | 750.00 | 770.00 | 131,700 | 0 |
| 14-Sep-2021 | 765.00 | 765.00 | 750.00 | 755.00 | 143,400 | 0 |
| 13-Sep-2021 | 795.00 | 795.00 | 760.00 | 760.00 | 242,700 | 0 |
| 10-Sep-2021 | 730.00 | 790.00 | 725.00 | 790.00 | 432,300 | 0 |
| 09-Sep-2021 | 725.00 | 730.00 | 720.00 | 730.00 | 125,000 | 0 |
| 08-Sep-2021 | 735.00 | 745.00 | 720.00 | 725.00 | 167,500 | 0 |
| 07-Sep-2021 | 735.00 | 740.00 | 725.00 | 735.00 | 132,200 | 0 |
| 06-Sep-2021 | 745.00 | 750.00 | 725.00 | 730.00 | 187,900 | 0 |
| 03-Sep-2021 | 725.00 | 750.00 | 725.00 | 750.00 | 324,400 | 0 |
| 02-Sep-2021 | 715.00 | 725.00 | 715.00 | 725.00 | 105,600 | 0 |
| 01-Sep-2021 | 720.00 | 725.00 | 705.00 | 715.00 | 119,100 | 0 |
| 31-Aug-2021 | 720.00 | 720.00 | 710.00 | 715.00 | 106,100 | 0 |
| 30-Aug-2021 | 715.00 | 730.00 | 700.00 | 720.00 | 173,900 | 0 |
| 27-Aug-2021 | 705.00 | 720.00 | 705.00 | 715.00 | 117,400 | 0 |
| 26-Aug-2021 | 705.00 | 705.00 | 700.00 | 705.00 | 128,100 | 0 |
| 25-Aug-2021 | 705.00 | 715.00 | 700.00 | 705.00 | 211,000 | 0 |
| 24-Aug-2021 | 695.00 | 705.00 | 695.00 | 705.00 | 119,300 | 0 |
| 23-Aug-2021 | 705.00 | 710.00 | 690.00 | 700.00 | 153,300 | 0 |
| 20-Aug-2021 | 700.00 | 705.00 | 695.00 | 705.00 | 106,500 | 0 |
| 19-Aug-2021 | 705.00 | 710.00 | 690.00 | 695.00 | 153,200 | 0 |
| 18-Aug-2021 | 700.00 | 705.00 | 690.00 | 705.00 | 130,700 | 0 |
| 16-Aug-2021 | 700.00 | 710.00 | 695.00 | 695.00 | 114,600 | 0 |
| 13-Aug-2021 | 700.00 | 700.00 | 685.00 | 700.00 | 211,300 | 0 |
| 12-Aug-2021 | 690.00 | 705.00 | 680.00 | 700.00 | 194,700 | 0 |
| 10-Aug-2021 | 695.00 | 700.00 | 685.00 | 690.00 | 101,800 | 0 |
| 09-Aug-2021 | 690.00 | 695.00 | 680.00 | 690.00 | 132,000 | 0 |