| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 84.00 | 89.00 | 80.00 | 82.00 | 450,495,000 | 0 |
| 28-Dec-2021 | 87.00 | 92.00 | 83.00 | 83.00 | 268,367,900 | 0 |
| 27-Dec-2021 | 76.00 | 97.00 | 76.00 | 86.00 | 911,597,300 | 0 |
| 24-Dec-2021 | 85.00 | 87.00 | 80.00 | 80.00 | 239,617,600 | 0 |
| 23-Dec-2021 | 73.00 | 97.00 | 70.00 | 86.00 | 1,734,786,200 | 0 |
| 22-Dec-2021 | 71.00 | 76.00 | 67.00 | 72.00 | 208,197,900 | 0 |
| 21-Dec-2021 | 74.00 | 74.00 | 70.00 | 72.00 | 21,463,600 | 0 |
| 20-Dec-2021 | 76.00 | 78.00 | 73.00 | 74.00 | 24,477,800 | 0 |
| 17-Dec-2021 | 75.00 | 78.00 | 75.00 | 75.00 | 13,817,100 | 0 |
| 16-Dec-2021 | 81.00 | 81.00 | 75.00 | 75.00 | 25,284,200 | 0 |
| 15-Dec-2021 | 79.00 | 80.00 | 74.00 | 80.00 | 80,228,300 | 0 |
| 14-Dec-2021 | 83.00 | 83.00 | 78.00 | 79.00 | 43,989,700 | 0 |
| 13-Dec-2021 | 84.00 | 85.00 | 82.00 | 82.00 | 21,670,900 | 0 |
| 10-Dec-2021 | 83.00 | 86.00 | 82.00 | 84.00 | 78,959,700 | 0 |
| 09-Dec-2021 | 82.00 | 84.00 | 82.00 | 83.00 | 22,584,200 | 0 |
| 08-Dec-2021 | 82.00 | 84.00 | 81.00 | 82.00 | 29,215,800 | 0 |
| 07-Dec-2021 | 83.00 | 83.00 | 81.00 | 82.00 | 14,976,000 | 0 |
| 06-Dec-2021 | 84.00 | 87.00 | 81.00 | 82.00 | 53,621,700 | 0 |
| 03-Dec-2021 | 86.00 | 87.00 | 82.00 | 84.00 | 38,337,200 | 0 |
| 02-Dec-2021 | 88.00 | 90.00 | 84.00 | 86.00 | 79,976,000 | 0 |
| 01-Dec-2021 | 85.00 | 90.00 | 81.00 | 88.00 | 138,785,900 | 0 |
| 30-Nov-2021 | 84.00 | 85.00 | 81.00 | 84.00 | 61,187,400 | 0 |
| 29-Nov-2021 | 88.00 | 96.00 | 83.00 | 84.00 | 389,755,900 | 0 |
| 26-Nov-2021 | 87.00 | 92.00 | 86.00 | 87.00 | 84,540,600 | 0 |
| 25-Nov-2021 | 91.00 | 92.00 | 87.00 | 87.00 | 84,439,400 | 0 |
| 24-Nov-2021 | 95.00 | 95.00 | 91.00 | 91.00 | 101,018,300 | 0 |
| 23-Nov-2021 | 91.00 | 97.00 | 90.00 | 93.00 | 199,693,500 | 0 |
| 22-Nov-2021 | 94.00 | 95.00 | 90.00 | 91.00 | 55,844,800 | 0 |
| 19-Nov-2021 | 96.00 | 97.00 | 93.00 | 93.00 | 65,810,200 | 0 |
| 18-Nov-2021 | 92.00 | 97.00 | 90.00 | 95.00 | 151,765,000 | 0 |
| 17-Nov-2021 | 94.00 | 95.00 | 91.00 | 91.00 | 42,111,500 | 0 |
| 16-Nov-2021 | 92.00 | 101.00 | 89.00 | 94.00 | 479,869,400 | 0 |
| 15-Nov-2021 | 91.00 | 93.00 | 85.00 | 92.00 | 159,646,400 | 0 |
| 12-Nov-2021 | 93.00 | 95.00 | 91.00 | 91.00 | 83,972,600 | 0 |
| 11-Nov-2021 | 94.00 | 94.00 | 90.00 | 93.00 | 38,883,500 | 0 |
| 10-Nov-2021 | 92.00 | 95.00 | 91.00 | 93.00 | 72,943,600 | 0 |
| 09-Nov-2021 | 96.00 | 96.00 | 93.00 | 93.00 | 87,700,700 | 0 |
| 08-Nov-2021 | 96.00 | 101.00 | 95.00 | 95.00 | 218,331,800 | 0 |
| 05-Nov-2021 | 97.00 | 98.00 | 95.00 | 96.00 | 31,273,200 | 0 |
| 04-Nov-2021 | 97.00 | 98.00 | 95.00 | 97.00 | 41,455,600 | 0 |
| 03-Nov-2021 | 99.00 | 100.00 | 97.00 | 97.00 | 64,664,100 | 0 |
| 02-Nov-2021 | 98.00 | 105.00 | 97.00 | 99.00 | 460,118,800 | 0 |
| 01-Nov-2021 | 97.00 | 101.00 | 94.00 | 98.00 | 157,990,900 | 0 |
| 29-Oct-2021 | 95.00 | 97.00 | 94.00 | 96.00 | 37,815,800 | 0 |
| 28-Oct-2021 | 97.00 | 98.00 | 95.00 | 95.00 | 34,840,900 | 0 |
| 27-Oct-2021 | 99.00 | 100.00 | 96.00 | 97.00 | 35,003,400 | 0 |
| 26-Oct-2021 | 97.00 | 102.00 | 95.00 | 99.00 | 200,531,300 | 0 |
| 25-Oct-2021 | 99.00 | 100.00 | 96.00 | 97.00 | 57,291,500 | 0 |
| 22-Oct-2021 | 100.00 | 101.00 | 97.00 | 100.00 | 82,149,800 | 0 |
| 21-Oct-2021 | 100.00 | 102.00 | 97.00 | 100.00 | 74,031,400 | 0 |
| 19-Oct-2021 | 106.00 | 107.00 | 100.00 | 100.00 | 119,683,600 | 0 |
| 18-Oct-2021 | 110.00 | 111.00 | 101.00 | 105.00 | 374,614,500 | 0 |
| 15-Oct-2021 | 100.00 | 105.00 | 97.00 | 105.00 | 154,129,600 | 0 |
| 14-Oct-2021 | 102.00 | 103.00 | 95.00 | 101.00 | 231,175,200 | 0 |
| 13-Oct-2021 | 106.00 | 108.00 | 101.00 | 102.00 | 311,952,900 | 0 |
| 12-Oct-2021 | 105.00 | 107.00 | 101.00 | 101.00 | 142,358,000 | 0 |
| 11-Oct-2021 | 104.00 | 109.00 | 101.00 | 107.00 | 150,973,300 | 0 |
| 08-Oct-2021 | 113.00 | 113.00 | 104.00 | 104.00 | 166,383,300 | 0 |
| 07-Oct-2021 | 103.00 | 109.00 | 100.00 | 109.00 | 178,876,800 | 0 |
| 06-Oct-2021 | 108.00 | 109.00 | 102.00 | 102.00 | 56,031,500 | 0 |
| 05-Oct-2021 | 110.00 | 110.00 | 101.00 | 108.00 | 128,457,700 | 0 |
| 04-Oct-2021 | 113.00 | 115.00 | 108.00 | 108.00 | 82,302,200 | 0 |
| 01-Oct-2021 | 111.00 | 114.00 | 108.00 | 112.00 | 123,771,600 | 0 |
| 30-Sep-2021 | 116.00 | 117.00 | 111.00 | 111.00 | 155,797,900 | 0 |
| 29-Sep-2021 | 115.00 | 120.00 | 110.00 | 116.00 | 248,585,600 | 0 |
| 28-Sep-2021 | 120.00 | 123.00 | 113.00 | 114.00 | 350,525,500 | 0 |
| 27-Sep-2021 | 113.00 | 125.00 | 107.00 | 119.00 | 809,890,600 | 0 |
| 24-Sep-2021 | 116.00 | 118.00 | 110.00 | 112.00 | 155,688,000 | 0 |
| 23-Sep-2021 | 119.00 | 122.00 | 115.00 | 116.00 | 165,560,900 | 0 |
| 22-Sep-2021 | 124.00 | 126.00 | 119.00 | 119.00 | 156,824,900 | 0 |
| 21-Sep-2021 | 121.00 | 127.00 | 118.00 | 123.00 | 487,151,900 | 0 |
| 20-Sep-2021 | 121.00 | 125.00 | 116.00 | 121.00 | 410,870,500 | 0 |
| 17-Sep-2021 | 120.00 | 120.00 | 112.00 | 120.00 | 309,832,500 | 0 |
| 16-Sep-2021 | 129.00 | 129.00 | 120.00 | 120.00 | 475,155,500 | 0 |
| 15-Sep-2021 | 113.00 | 133.00 | 113.00 | 129.00 | 2,033,411,200 | 0 |
| 14-Sep-2021 | 109.00 | 114.00 | 107.00 | 111.00 | 395,905,200 | 0 |
| 13-Sep-2021 | 103.00 | 107.00 | 100.00 | 107.00 | 190,070,100 | 0 |
| 10-Sep-2021 | 105.00 | 110.00 | 100.00 | 103.00 | 293,211,600 | 0 |
| 09-Sep-2021 | 110.00 | 111.00 | 102.00 | 105.00 | 185,415,700 | 0 |
| 08-Sep-2021 | 110.00 | 113.00 | 107.00 | 109.00 | 223,653,700 | 0 |
| 07-Sep-2021 | 111.00 | 112.00 | 106.00 | 110.00 | 188,830,200 | 0 |
| 06-Sep-2021 | 115.00 | 120.00 | 105.00 | 110.00 | 536,660,300 | 0 |
| 03-Sep-2021 | 116.00 | 117.00 | 107.00 | 107.00 | 315,495,700 | 0 |
| 02-Sep-2021 | 111.00 | 121.00 | 107.00 | 115.00 | 1,439,722,300 | 0 |
| 01-Sep-2021 | 98.00 | 114.00 | 93.00 | 113.00 | 2,088,796,500 | 0 |
| 31-Aug-2021 | 100.00 | 102.00 | 94.00 | 96.00 | 284,825,600 | 0 |
| 30-Aug-2021 | 100.00 | 110.00 | 100.00 | 100.00 | 405,818,200 | 0 |
| 27-Aug-2021 | 106.00 | 119.00 | 99.00 | 107.00 | 1,130,016,000 | 0 |
| 26-Aug-2021 | 117.00 | 117.00 | 106.00 | 106.00 | 185,138,100 | 0 |
| 25-Aug-2021 | 120.00 | 128.00 | 111.00 | 113.00 | 632,995,100 | 0 |
| 24-Aug-2021 | 96.00 | 137.00 | 96.00 | 118.00 | 3,887,030,800 | 0 |
| 23-Aug-2021 | 103.00 | 103.00 | 103.00 | 103.00 | 35,585,900 | 0 |
| 20-Aug-2021 | 110.00 | 110.00 | 110.00 | 110.00 | 33,341,800 | 0 |
| 19-Aug-2021 | 115.00 | 121.00 | 94.00 | 118.00 | 2,675,435,100 | 0 |
| 18-Aug-2021 | 90.00 | 90.00 | 75.00 | 90.00 | 206,053,700 | 0 |
| 16-Aug-2021 | 50.00 | 67.00 | 50.00 | 67.00 | 508,810,800 | 0 |
| 13-Aug-2021 | 50.00 | 50.00 | 50.00 | 50.00 | 2,280,300 | 0 |
| 12-Aug-2021 | 50.00 | 50.00 | 50.00 | 50.00 | 10,561,700 | 0 |
| 10-Aug-2021 | 50.00 | 50.00 | 50.00 | 50.00 | 20,200 | 0 |
| 09-Aug-2021 | 50.00 | 50.00 | 50.00 | 50.00 | 8,877,800 | 0 |