| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 410.00 | 410.00 | 408.00 | 408.00 | 300 | 0 |
| 05-Aug-2021 | 408.00 | 408.00 | 408.00 | 408.00 | 300 | 0 |
| 04-Aug-2021 | 408.00 | 408.00 | 408.00 | 408.00 | 100 | 0 |
| 03-Aug-2021 | 394.00 | 408.00 | 388.00 | 408.00 | 1,000 | 0 |
| 02-Aug-2021 | 398.00 | 398.00 | 394.00 | 394.00 | 3,900 | 0 |
| 30-Jul-2021 | 386.00 | 430.00 | 386.00 | 398.00 | 6,900 | 0 |
| 29-Jul-2021 | 400.00 | 440.00 | 382.00 | 386.00 | 5,500 | 0 |
| 28-Jul-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 800 | 0 |
| 27-Jul-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 500 | 0 |
| 26-Jul-2021 | 402.00 | 402.00 | 400.00 | 400.00 | 5,600 | 0 |
| 23-Jul-2021 | 402.00 | 402.00 | 402.00 | 402.00 | 2,900 | 0 |
| 22-Jul-2021 | 402.00 | 406.00 | 402.00 | 402.00 | 4,800 | 0 |
| 21-Jul-2021 | 402.00 | 402.00 | 402.00 | 402.00 | 7,400 | 0 |
| 19-Jul-2021 | 428.00 | 428.00 | 400.00 | 402.00 | 11,400 | 0 |
| 16-Jul-2021 | 428.00 | 428.00 | 428.00 | 428.00 | 300 | 0 |
| 15-Jul-2021 | 428.00 | 428.00 | 428.00 | 428.00 | 1,400 | 0 |
| 14-Jul-2021 | 428.00 | 428.00 | 428.00 | 428.00 | 100 | 0 |
| 13-Jul-2021 | 440.00 | 440.00 | 428.00 | 428.00 | 11,700 | 0 |
| 12-Jul-2021 | 420.00 | 490.00 | 420.00 | 440.00 | 45,100 | 0 |
| 09-Jul-2021 | 416.00 | 420.00 | 412.00 | 420.00 | 7,400 | 0 |
| 08-Jul-2021 | 402.00 | 402.00 | 398.00 | 398.00 | 9,200 | 0 |
| 07-Jul-2021 | 402.00 | 402.00 | 402.00 | 402.00 | 7,000 | 0 |
| 06-Jul-2021 | 430.00 | 430.00 | 402.00 | 402.00 | 19,400 | 0 |
| 05-Jul-2021 | 462.00 | 462.00 | 430.00 | 432.00 | 5,500 | 0 |
| 02-Jul-2021 | 496.00 | 500.00 | 462.00 | 462.00 | 21,300 | 0 |
| 01-Jul-2021 | 398.00 | 496.00 | 398.00 | 496.00 | 28,100 | 0 |
| 30-Jun-2021 | 398.00 | 398.00 | 398.00 | 398.00 | 100 | 0 |
| 29-Jun-2021 | 394.00 | 402.00 | 394.00 | 400.00 | 2,700 | 0 |
| 28-Jun-2021 | 414.00 | 414.00 | 414.00 | 414.00 | 900 | 0 |
| 25-Jun-2021 | 418.00 | 440.00 | 414.00 | 414.00 | 10,600 | 0 |
| 24-Jun-2021 | 472.00 | 474.00 | 442.00 | 442.00 | 14,200 | 0 |
| 23-Jun-2021 | 404.00 | 474.00 | 404.00 | 474.00 | 600 | 0 |
| 22-Jun-2021 | 428.00 | 428.00 | 404.00 | 404.00 | 10,700 | 0 |
| 21-Jun-2021 | 412.00 | 432.00 | 404.00 | 428.00 | 7,800 | 0 |