| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 800.00 | 800.00 | 765.00 | 785.00 | 24,200 | 0 |
| 28-Dec-2021 | 785.00 | 835.00 | 765.00 | 780.00 | 200,800 | 0 |
| 27-Dec-2021 | 775.00 | 950.00 | 770.00 | 785.00 | 318,800 | 0 |
| 24-Dec-2021 | 780.00 | 800.00 | 765.00 | 775.00 | 112,500 | 0 |
| 23-Dec-2021 | 800.00 | 805.00 | 770.00 | 785.00 | 136,200 | 0 |
| 22-Dec-2021 | 775.00 | 785.00 | 750.00 | 785.00 | 279,300 | 0 |
| 21-Dec-2021 | 760.00 | 805.00 | 750.00 | 775.00 | 221,200 | 0 |
| 20-Dec-2021 | 780.00 | 780.00 | 735.00 | 760.00 | 582,800 | 0 |
| 17-Dec-2021 | 835.00 | 840.00 | 780.00 | 780.00 | 422,500 | 0 |
| 16-Dec-2021 | 835.00 | 890.00 | 800.00 | 835.00 | 1,052,800 | 0 |
| 15-Dec-2021 | 830.00 | 835.00 | 815.00 | 835.00 | 388,000 | 0 |
| 14-Dec-2021 | 825.00 | 850.00 | 805.00 | 830.00 | 357,600 | 0 |
| 13-Dec-2021 | 775.00 | 865.00 | 745.00 | 805.00 | 663,400 | 0 |
| 10-Dec-2021 | 785.00 | 785.00 | 735.00 | 765.00 | 232,100 | 0 |
| 09-Dec-2021 | 770.00 | 800.00 | 720.00 | 775.00 | 415,400 | 0 |
| 08-Dec-2021 | 775.00 | 835.00 | 725.00 | 770.00 | 456,300 | 0 |
| 07-Dec-2021 | 805.00 | 805.00 | 775.00 | 775.00 | 215,600 | 0 |
| 06-Dec-2021 | 895.00 | 895.00 | 830.00 | 830.00 | 425,100 | 0 |
| 03-Dec-2021 | 910.00 | 930.00 | 865.00 | 890.00 | 217,300 | 0 |
| 02-Dec-2021 | 910.00 | 945.00 | 850.00 | 890.00 | 963,400 | 0 |
| 01-Dec-2021 | 840.00 | 945.00 | 825.00 | 910.00 | 1,194,200 | 0 |
| 30-Nov-2021 | 825.00 | 840.00 | 810.00 | 830.00 | 417,200 | 0 |
| 29-Nov-2021 | 825.00 | 825.00 | 785.00 | 820.00 | 266,100 | 0 |
| 26-Nov-2021 | 850.00 | 870.00 | 780.00 | 825.00 | 353,800 | 0 |
| 25-Nov-2021 | 780.00 | 840.00 | 775.00 | 825.00 | 593,000 | 0 |
| 24-Nov-2021 | 715.00 | 785.00 | 700.00 | 775.00 | 1,480,300 | 0 |
| 23-Nov-2021 | 685.00 | 775.00 | 685.00 | 715.00 | 995,200 | 0 |
| 22-Nov-2021 | 690.00 | 710.00 | 675.00 | 690.00 | 549,900 | 0 |
| 19-Nov-2021 | 695.00 | 700.00 | 650.00 | 680.00 | 414,600 | 0 |
| 18-Nov-2021 | 705.00 | 705.00 | 675.00 | 690.00 | 165,800 | 0 |
| 17-Nov-2021 | 695.00 | 705.00 | 665.00 | 705.00 | 214,600 | 0 |
| 16-Nov-2021 | 675.00 | 705.00 | 655.00 | 695.00 | 284,300 | 0 |
| 15-Nov-2021 | 715.00 | 720.00 | 665.00 | 700.00 | 192,600 | 0 |
| 12-Nov-2021 | 695.00 | 710.00 | 675.00 | 705.00 | 325,300 | 0 |
| 11-Nov-2021 | 705.00 | 715.00 | 690.00 | 710.00 | 147,900 | 0 |
| 10-Nov-2021 | 700.00 | 730.00 | 695.00 | 705.00 | 294,600 | 0 |
| 09-Nov-2021 | 625.00 | 700.00 | 625.00 | 695.00 | 688,400 | 0 |
| 08-Nov-2021 | 615.00 | 645.00 | 610.00 | 630.00 | 202,300 | 0 |
| 05-Nov-2021 | 660.00 | 670.00 | 615.00 | 625.00 | 1,050,400 | 0 |
| 04-Nov-2021 | 605.00 | 680.00 | 585.00 | 660.00 | 576,000 | 0 |
| 03-Nov-2021 | 625.00 | 635.00 | 620.00 | 620.00 | 512,100 | 0 |
| 02-Nov-2021 | 715.00 | 715.00 | 665.00 | 665.00 | 837,800 | 0 |
| 01-Nov-2021 | 705.00 | 735.00 | 695.00 | 715.00 | 372,400 | 0 |
| 29-Oct-2021 | 700.00 | 710.00 | 660.00 | 705.00 | 481,800 | 0 |
| 28-Oct-2021 | 695.00 | 710.00 | 650.00 | 680.00 | 527,700 | 0 |
| 27-Oct-2021 | 675.00 | 735.00 | 635.00 | 695.00 | 1,840,100 | 0 |
| 26-Oct-2021 | 600.00 | 685.00 | 555.00 | 635.00 | 3,184,300 | 0 |
| 25-Oct-2021 | 482.00 | 560.00 | 482.00 | 550.00 | 1,606,400 | 0 |
| 22-Oct-2021 | 482.00 | 484.00 | 476.00 | 478.00 | 28,000 | 0 |
| 21-Oct-2021 | 490.00 | 490.00 | 472.00 | 482.00 | 31,700 | 0 |
| 19-Oct-2021 | 488.00 | 488.00 | 468.00 | 474.00 | 16,100 | 0 |
| 18-Oct-2021 | 480.00 | 490.00 | 464.00 | 488.00 | 62,600 | 0 |
| 15-Oct-2021 | 468.00 | 482.00 | 466.00 | 480.00 | 36,200 | 0 |
| 14-Oct-2021 | 482.00 | 490.00 | 454.00 | 482.00 | 77,800 | 0 |
| 13-Oct-2021 | 472.00 | 498.00 | 462.00 | 482.00 | 93,100 | 0 |
| 12-Oct-2021 | 476.00 | 482.00 | 460.00 | 476.00 | 68,300 | 0 |
| 11-Oct-2021 | 466.00 | 480.00 | 466.00 | 476.00 | 16,500 | 0 |
| 08-Oct-2021 | 456.00 | 480.00 | 440.00 | 466.00 | 138,700 | 0 |
| 07-Oct-2021 | 488.00 | 488.00 | 452.00 | 452.00 | 249,100 | 0 |
| 06-Oct-2021 | 476.00 | 520.00 | 450.00 | 486.00 | 117,800 | 0 |
| 05-Oct-2021 | 520.00 | 620.00 | 476.00 | 476.00 | 8,474,700 | 0 |
| 04-Oct-2021 | 450.00 | 510.00 | 444.00 | 510.00 | 757,500 | 0 |
| 01-Oct-2021 | 446.00 | 450.00 | 440.00 | 450.00 | 9,300 | 0 |
| 30-Sep-2021 | 452.00 | 452.00 | 434.00 | 446.00 | 52,200 | 0 |
| 29-Sep-2021 | 456.00 | 456.00 | 452.00 | 452.00 | 5,600 | 0 |
| 28-Sep-2021 | 446.00 | 456.00 | 440.00 | 456.00 | 11,400 | 0 |
| 27-Sep-2021 | 448.00 | 450.00 | 446.00 | 446.00 | 120,800 | 0 |
| 24-Sep-2021 | 452.00 | 454.00 | 438.00 | 450.00 | 5,500 | 0 |
| 23-Sep-2021 | 452.00 | 488.00 | 436.00 | 452.00 | 19,500 | 0 |
| 22-Sep-2021 | 454.00 | 454.00 | 436.00 | 444.00 | 8,700 | 0 |
| 21-Sep-2021 | 442.00 | 456.00 | 422.00 | 454.00 | 20,500 | 0 |
| 20-Sep-2021 | 456.00 | 460.00 | 440.00 | 440.00 | 95,700 | 0 |
| 17-Sep-2021 | 454.00 | 470.00 | 448.00 | 456.00 | 145,700 | 0 |
| 16-Sep-2021 | 478.00 | 490.00 | 452.00 | 454.00 | 844,400 | 0 |
| 15-Sep-2021 | 468.00 | 498.00 | 460.00 | 472.00 | 437,500 | 0 |
| 14-Sep-2021 | 444.00 | 490.00 | 440.00 | 458.00 | 225,800 | 0 |
| 13-Sep-2021 | 426.00 | 446.00 | 426.00 | 444.00 | 23,900 | 0 |
| 10-Sep-2021 | 426.00 | 444.00 | 422.00 | 444.00 | 2,900 | 0 |
| 09-Sep-2021 | 446.00 | 446.00 | 420.00 | 444.00 | 400 | 0 |
| 08-Sep-2021 | 454.00 | 454.00 | 428.00 | 446.00 | 5,200 | 0 |
| 07-Sep-2021 | 438.00 | 460.00 | 438.00 | 460.00 | 12,400 | 0 |
| 06-Sep-2021 | 428.00 | 438.00 | 420.00 | 438.00 | 4,400 | 0 |
| 03-Sep-2021 | 456.00 | 456.00 | 426.00 | 428.00 | 54,300 | 0 |
| 02-Sep-2021 | 420.00 | 470.00 | 418.00 | 456.00 | 44,100 | 0 |
| 01-Sep-2021 | 430.00 | 440.00 | 404.00 | 436.00 | 18,300 | 0 |
| 31-Aug-2021 | 450.00 | 470.00 | 430.00 | 430.00 | 27,600 | 0 |
| 30-Aug-2021 | 438.00 | 438.00 | 420.00 | 434.00 | 11,000 | 0 |
| 27-Aug-2021 | 460.00 | 498.00 | 420.00 | 424.00 | 38,800 | 0 |
| 26-Aug-2021 | 414.00 | 460.00 | 414.00 | 424.00 | 8,900 | 0 |
| 25-Aug-2021 | 450.00 | 450.00 | 414.00 | 428.00 | 127,700 | 0 |
| 24-Aug-2021 | 438.00 | 438.00 | 420.00 | 436.00 | 2,400 | 0 |
| 23-Aug-2021 | 438.00 | 472.00 | 430.00 | 438.00 | 51,200 | 0 |
| 20-Aug-2021 | 424.00 | 434.00 | 412.00 | 422.00 | 27,900 | 0 |
| 19-Aug-2021 | 440.00 | 440.00 | 440.00 | 440.00 | 200 | 0 |
| 18-Aug-2021 | 440.00 | 440.00 | 424.00 | 440.00 | 14,800 | 0 |
| 16-Aug-2021 | 440.00 | 440.00 | 430.00 | 440.00 | 16,900 | 0 |
| 13-Aug-2021 | 440.00 | 440.00 | 440.00 | 440.00 | 1,200 | 0 |
| 12-Aug-2021 | 432.00 | 490.00 | 404.00 | 444.00 | 90,800 | 0 |
| 10-Aug-2021 | 422.00 | 432.00 | 412.00 | 432.00 | 13,400 | 0 |
| 09-Aug-2021 | 452.00 | 496.00 | 410.00 | 422.00 | 207,000 | 0 |