| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 374.00 | 374.00 | 344.00 | 344.00 | 16,000 | 0 |
| 28-Dec-2021 | 358.00 | 390.00 | 358.00 | 366.00 | 30,700 | 0 |
| 27-Dec-2021 | 360.00 | 370.00 | 348.00 | 360.00 | 4,000 | 0 |
| 24-Dec-2021 | 370.00 | 372.00 | 346.00 | 348.00 | 34,600 | 0 |
| 23-Dec-2021 | 336.00 | 372.00 | 322.00 | 372.00 | 73,900 | 0 |
| 22-Dec-2021 | 320.00 | 348.00 | 320.00 | 336.00 | 12,900 | 0 |
| 21-Dec-2021 | 320.00 | 320.00 | 320.00 | 320.00 | 800 | 0 |
| 20-Dec-2021 | 324.00 | 324.00 | 314.00 | 322.00 | 1,900 | 0 |
| 17-Dec-2021 | 328.00 | 328.00 | 324.00 | 324.00 | 1,700 | 0 |
| 16-Dec-2021 | 328.00 | 328.00 | 328.00 | 328.00 | 1,200 | 0 |
| 15-Dec-2021 | 330.00 | 330.00 | 328.00 | 330.00 | 1,600 | 0 |
| 14-Dec-2021 | 342.00 | 342.00 | 326.00 | 328.00 | 6,000 | 0 |
| 13-Dec-2021 | 326.00 | 342.00 | 326.00 | 342.00 | 1,300 | 0 |
| 10-Dec-2021 | 328.00 | 328.00 | 320.00 | 326.00 | 16,000 | 0 |
| 09-Dec-2021 | 328.00 | 328.00 | 322.00 | 328.00 | 7,800 | 0 |
| 08-Dec-2021 | 340.00 | 336.00 | 330.00 | 330.00 | 3,100 | 0 |
| 07-Dec-2021 | 340.00 | 340.00 | 336.00 | 336.00 | 2,200 | 0 |
| 06-Dec-2021 | 330.00 | 354.00 | 320.00 | 354.00 | 2,100 | 0 |
| 03-Dec-2021 | 332.00 | 332.00 | 318.00 | 330.00 | 6,600 | 0 |
| 02-Dec-2021 | 340.00 | 340.00 | 340.00 | 340.00 | 1,700 | 0 |
| 01-Dec-2021 | 340.00 | 340.00 | 340.00 | 340.00 | 7,000 | 0 |
| 30-Nov-2021 | 340.00 | 340.00 | 334.00 | 340.00 | 16,400 | 0 |
| 29-Nov-2021 | 344.00 | 344.00 | 344.00 | 344.00 | 4,200 | 0 |
| 26-Nov-2021 | 344.00 | 344.00 | 344.00 | 344.00 | 900 | 0 |
| 25-Nov-2021 | 344.00 | 344.00 | 344.00 | 344.00 | 1,100 | 0 |
| 24-Nov-2021 | 340.00 | 364.00 | 340.00 | 344.00 | 4,000 | 0 |
| 23-Nov-2021 | 344.00 | 344.00 | 340.00 | 340.00 | 3,800 | 0 |
| 22-Nov-2021 | 340.00 | 362.00 | 340.00 | 344.00 | 14,700 | 0 |
| 19-Nov-2021 | 348.00 | 348.00 | 342.00 | 342.00 | 8,300 | 0 |
| 18-Nov-2021 | 342.00 | 348.00 | 342.00 | 348.00 | 1,400 | 0 |
| 17-Nov-2021 | 342.00 | 342.00 | 342.00 | 342.00 | 6,400 | 0 |
| 16-Nov-2021 | 346.00 | 350.00 | 346.00 | 348.00 | 7,200 | 0 |
| 15-Nov-2021 | 348.00 | 348.00 | 346.00 | 346.00 | 7,900 | 0 |
| 12-Nov-2021 | 346.00 | 348.00 | 346.00 | 348.00 | 1,200 | 0 |
| 11-Nov-2021 | 356.00 | 356.00 | 344.00 | 344.00 | 6,300 | 0 |
| 10-Nov-2021 | 346.00 | 368.00 | 346.00 | 346.00 | 14,900 | 0 |
| 09-Nov-2021 | 350.00 | 350.00 | 344.00 | 346.00 | 4,400 | 0 |
| 08-Nov-2021 | 350.00 | 350.00 | 342.00 | 346.00 | 7,300 | 0 |
| 05-Nov-2021 | 344.00 | 360.00 | 344.00 | 350.00 | 15,600 | 0 |
| 04-Nov-2021 | 340.00 | 368.00 | 340.00 | 344.00 | 22,100 | 0 |
| 03-Nov-2021 | 356.00 | 376.00 | 332.00 | 340.00 | 57,900 | 0 |
| 02-Nov-2021 | 348.00 | 376.00 | 346.00 | 356.00 | 9,900 | 0 |
| 01-Nov-2021 | 346.00 | 350.00 | 346.00 | 348.00 | 5,600 | 0 |
| 29-Oct-2021 | 350.00 | 350.00 | 346.00 | 346.00 | 400 | 0 |
| 28-Oct-2021 | 346.00 | 350.00 | 346.00 | 350.00 | 1,600 | 0 |
| 27-Oct-2021 | 344.00 | 344.00 | 344.00 | 344.00 | 17,600 | 0 |
| 26-Oct-2021 | 350.00 | 350.00 | 344.00 | 344.00 | 3,200 | 0 |
| 25-Oct-2021 | 350.00 | 350.00 | 350.00 | 350.00 | 1,800 | 0 |
| 22-Oct-2021 | 346.00 | 350.00 | 346.00 | 350.00 | 600 | 0 |
| 21-Oct-2021 | 346.00 | 350.00 | 346.00 | 350.00 | 5,200 | 0 |
| 19-Oct-2021 | 352.00 | 352.00 | 342.00 | 346.00 | 3,700 | 0 |
| 18-Oct-2021 | 346.00 | 360.00 | 346.00 | 352.00 | 23,800 | 0 |
| 15-Oct-2021 | 350.00 | 356.00 | 346.00 | 346.00 | 16,800 | 0 |
| 14-Oct-2021 | 360.00 | 360.00 | 346.00 | 350.00 | 33,400 | 0 |
| 13-Oct-2021 | 358.00 | 358.00 | 354.00 | 354.00 | 8,900 | 0 |
| 12-Oct-2021 | 358.00 | 358.00 | 356.00 | 356.00 | 2,900 | 0 |
| 11-Oct-2021 | 360.00 | 360.00 | 356.00 | 356.00 | 1,600 | 0 |
| 08-Oct-2021 | 352.00 | 364.00 | 350.00 | 358.00 | 10,700 | 0 |
| 07-Oct-2021 | 356.00 | 356.00 | 350.00 | 352.00 | 17,400 | 0 |
| 06-Oct-2021 | 358.00 | 358.00 | 344.00 | 354.00 | 20,100 | 0 |
| 05-Oct-2021 | 356.00 | 422.00 | 332.00 | 348.00 | 410,500 | 0 |
| 04-Oct-2021 | 358.00 | 358.00 | 356.00 | 356.00 | 5,000 | 0 |
| 01-Oct-2021 | 362.00 | 362.00 | 358.00 | 358.00 | 12,000 | 0 |
| 30-Sep-2021 | 358.00 | 366.00 | 356.00 | 362.00 | 58,800 | 0 |
| 29-Sep-2021 | 366.00 | 368.00 | 356.00 | 356.00 | 900 | 0 |
| 28-Sep-2021 | 358.00 | 372.00 | 358.00 | 370.00 | 4,400 | 0 |
| 27-Sep-2021 | 358.00 | 358.00 | 356.00 | 358.00 | 3,800 | 0 |
| 24-Sep-2021 | 356.00 | 356.00 | 356.00 | 356.00 | 1,300 | 0 |
| 23-Sep-2021 | 368.00 | 368.00 | 366.00 | 366.00 | 1,600 | 0 |
| 22-Sep-2021 | 368.00 | 368.00 | 358.00 | 368.00 | 3,100 | 0 |
| 21-Sep-2021 | 368.00 | 368.00 | 356.00 | 368.00 | 3,600 | 0 |
| 20-Sep-2021 | 370.00 | 370.00 | 356.00 | 368.00 | 2,800 | 0 |
| 17-Sep-2021 | 370.00 | 370.00 | 362.00 | 370.00 | 22,600 | 0 |
| 16-Sep-2021 | 362.00 | 370.00 | 362.00 | 370.00 | 20,400 | 0 |
| 15-Sep-2021 | 364.00 | 364.00 | 360.00 | 362.00 | 4,700 | 0 |
| 14-Sep-2021 | 364.00 | 364.00 | 364.00 | 364.00 | 4,300 | 0 |
| 13-Sep-2021 | 368.00 | 368.00 | 354.00 | 362.00 | 9,700 | 0 |
| 10-Sep-2021 | 370.00 | 370.00 | 368.00 | 368.00 | 6,400 | 0 |
| 09-Sep-2021 | 370.00 | 372.00 | 370.00 | 370.00 | 6,800 | 0 |
| 08-Sep-2021 | 378.00 | 378.00 | 370.00 | 370.00 | 7,700 | 0 |
| 07-Sep-2021 | 362.00 | 380.00 | 362.00 | 378.00 | 9,900 | 0 |
| 06-Sep-2021 | 362.00 | 364.00 | 360.00 | 362.00 | 17,000 | 0 |
| 03-Sep-2021 | 360.00 | 362.00 | 360.00 | 362.00 | 1,700 | 0 |
| 02-Sep-2021 | 366.00 | 388.00 | 360.00 | 360.00 | 26,000 | 0 |
| 01-Sep-2021 | 366.00 | 368.00 | 364.00 | 366.00 | 21,900 | 0 |
| 31-Aug-2021 | 370.00 | 380.00 | 370.00 | 376.00 | 19,300 | 0 |
| 30-Aug-2021 | 372.00 | 374.00 | 372.00 | 372.00 | 15,800 | 0 |
| 27-Aug-2021 | 372.00 | 384.00 | 370.00 | 372.00 | 12,800 | 0 |
| 26-Aug-2021 | 386.00 | 386.00 | 360.00 | 372.00 | 17,700 | 0 |
| 25-Aug-2021 | 388.00 | 388.00 | 378.00 | 386.00 | 37,600 | 0 |
| 24-Aug-2021 | 368.00 | 400.00 | 368.00 | 388.00 | 143,400 | 0 |
| 23-Aug-2021 | 362.00 | 374.00 | 360.00 | 368.00 | 51,800 | 0 |
| 20-Aug-2021 | 366.00 | 446.00 | 356.00 | 356.00 | 573,800 | 0 |
| 19-Aug-2021 | 398.00 | 398.00 | 382.00 | 382.00 | 27,200 | 0 |
| 18-Aug-2021 | 452.00 | 452.00 | 410.00 | 410.00 | 13,900 | 0 |
| 16-Aug-2021 | 492.00 | 590.00 | 440.00 | 440.00 | 797,800 | 0 |
| 13-Aug-2021 | 380.00 | 472.00 | 380.00 | 472.00 | 492,700 | 0 |
| 12-Aug-2021 | 374.00 | 378.00 | 374.00 | 378.00 | 1,000 | 0 |
| 10-Aug-2021 | 384.00 | 384.00 | 370.00 | 372.00 | 1,200 | 0 |
| 09-Aug-2021 | 408.00 | 408.00 | 384.00 | 384.00 | 4,000 | 0 |