| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 77.00 | 77.00 | 76.00 | 77.00 | 19,900 | 0 |
| 28-Dec-2021 | 77.00 | 81.00 | 77.00 | 77.00 | 50,900 | 0 |
| 27-Dec-2021 | 84.00 | 87.00 | 76.00 | 77.00 | 248,800 | 0 |
| 24-Dec-2021 | 82.00 | 86.00 | 77.00 | 82.00 | 35,138,800 | 0 |
| 23-Dec-2021 | 81.00 | 84.00 | 78.00 | 81.00 | 145,700 | 0 |
| 22-Dec-2021 | 74.00 | 81.00 | 74.00 | 81.00 | 221,100 | 0 |
| 21-Dec-2021 | 74.00 | 75.00 | 72.00 | 74.00 | 44,500 | 0 |
| 20-Dec-2021 | 77.00 | 77.00 | 73.00 | 74.00 | 20,400 | 0 |
| 17-Dec-2021 | 75.00 | 78.00 | 75.00 | 77.00 | 95,900 | 0 |
| 16-Dec-2021 | 75.00 | 77.00 | 73.00 | 76.00 | 39,900 | 0 |
| 15-Dec-2021 | 76.00 | 80.00 | 71.00 | 75.00 | 73,300 | 0 |
| 14-Dec-2021 | 75.00 | 76.00 | 74.00 | 76.00 | 38,600 | 0 |
| 13-Dec-2021 | 77.00 | 77.00 | 75.00 | 76.00 | 25,300 | 0 |
| 10-Dec-2021 | 77.00 | 77.00 | 73.00 | 77.00 | 31,800 | 0 |
| 09-Dec-2021 | 79.00 | 79.00 | 77.00 | 77.00 | 16,900 | 0 |
| 08-Dec-2021 | 78.00 | 79.00 | 75.00 | 79.00 | 59,300 | 0 |
| 07-Dec-2021 | 79.00 | 79.00 | 75.00 | 78.00 | 24,600 | 0 |
| 06-Dec-2021 | 80.00 | 81.00 | 77.00 | 78.00 | 6,100 | 0 |
| 03-Dec-2021 | 79.00 | 81.00 | 77.00 | 80.00 | 29,500 | 0 |
| 02-Dec-2021 | 80.00 | 81.00 | 77.00 | 79.00 | 27,600 | 0 |
| 01-Dec-2021 | 76.00 | 81.00 | 76.00 | 80.00 | 55,500 | 0 |
| 30-Nov-2021 | 76.00 | 81.00 | 76.00 | 76.00 | 79,000 | 0 |
| 29-Nov-2021 | 83.00 | 83.00 | 76.00 | 76.00 | 208,700 | 0 |
| 26-Nov-2021 | 89.00 | 92.00 | 81.00 | 83.00 | 201,600 | 0 |
| 25-Nov-2021 | 89.00 | 91.00 | 89.00 | 89.00 | 130,500 | 0 |
| 24-Nov-2021 | 88.00 | 90.00 | 86.00 | 89.00 | 113,600 | 0 |
| 23-Nov-2021 | 86.00 | 89.00 | 86.00 | 88.00 | 131,200 | 0 |
| 22-Nov-2021 | 85.00 | 87.00 | 85.00 | 87.00 | 154,500 | 0 |
| 19-Nov-2021 | 85.00 | 87.00 | 84.00 | 85.00 | 84,300 | 0 |
| 18-Nov-2021 | 87.00 | 87.00 | 82.00 | 85.00 | 86,000 | 0 |
| 17-Nov-2021 | 85.00 | 88.00 | 85.00 | 87.00 | 436,700 | 0 |
| 16-Nov-2021 | 83.00 | 85.00 | 83.00 | 85.00 | 71,600 | 0 |
| 15-Nov-2021 | 84.00 | 86.00 | 83.00 | 83.00 | 544,900 | 0 |
| 12-Nov-2021 | 85.00 | 87.00 | 82.00 | 84.00 | 868,200 | 0 |
| 11-Nov-2021 | 91.00 | 100.00 | 82.00 | 83.00 | 4,056,900 | 0 |
| 10-Nov-2021 | 82.00 | 91.00 | 82.00 | 91.00 | 2,147,400 | 0 |
| 09-Nov-2021 | 85.00 | 87.00 | 83.00 | 83.00 | 44,000 | 0 |
| 08-Nov-2021 | 85.00 | 87.00 | 77.00 | 85.00 | 2,365,500 | 0 |
| 05-Nov-2021 | 86.00 | 86.00 | 82.00 | 85.00 | 19,500 | 0 |
| 04-Nov-2021 | 84.00 | 86.00 | 81.00 | 85.00 | 207,600 | 0 |
| 03-Nov-2021 | 82.00 | 84.00 | 81.00 | 84.00 | 20,700 | 0 |
| 02-Nov-2021 | 85.00 | 86.00 | 79.00 | 82.00 | 217,700 | 0 |
| 01-Nov-2021 | 83.00 | 91.00 | 75.00 | 86.00 | 2,041,400 | 0 |
| 29-Oct-2021 | 83.00 | 84.00 | 80.00 | 83.00 | 32,400 | 0 |
| 28-Oct-2021 | 84.00 | 87.00 | 80.00 | 83.00 | 131,700 | 0 |
| 27-Oct-2021 | 88.00 | 90.00 | 81.00 | 84.00 | 290,800 | 0 |
| 26-Oct-2021 | 88.00 | 92.00 | 86.00 | 88.00 | 226,200 | 0 |
| 25-Oct-2021 | 86.00 | 93.00 | 84.00 | 88.00 | 530,000 | 0 |
| 22-Oct-2021 | 86.00 | 94.00 | 81.00 | 86.00 | 3,691,300 | 0 |
| 21-Oct-2021 | 81.00 | 87.00 | 73.00 | 86.00 | 693,300 | 0 |
| 19-Oct-2021 | 84.00 | 84.00 | 80.00 | 81.00 | 239,800 | 0 |
| 18-Oct-2021 | 83.00 | 85.00 | 80.00 | 84.00 | 419,200 | 0 |
| 15-Oct-2021 | 80.00 | 88.00 | 72.00 | 83.00 | 2,709,900 | 0 |
| 14-Oct-2021 | 73.00 | 80.00 | 73.00 | 80.00 | 1,837,100 | 0 |
| 13-Oct-2021 | 74.00 | 75.00 | 71.00 | 73.00 | 35,400 | 0 |
| 12-Oct-2021 | 73.00 | 77.00 | 71.00 | 74.00 | 74,000 | 0 |
| 11-Oct-2021 | 74.00 | 80.00 | 71.00 | 74.00 | 951,300 | 0 |
| 08-Oct-2021 | 74.00 | 74.00 | 71.00 | 74.00 | 17,300 | 0 |
| 07-Oct-2021 | 71.00 | 74.00 | 71.00 | 74.00 | 73,500 | 0 |
| 06-Oct-2021 | 71.00 | 73.00 | 70.00 | 71.00 | 74,100 | 0 |
| 05-Oct-2021 | 73.00 | 73.00 | 71.00 | 73.00 | 11,300 | 0 |
| 04-Oct-2021 | 73.00 | 73.00 | 70.00 | 73.00 | 21,700 | 0 |
| 01-Oct-2021 | 74.00 | 74.00 | 70.00 | 73.00 | 58,300 | 0 |
| 30-Sep-2021 | 73.00 | 74.00 | 70.00 | 74.00 | 5,200 | 0 |
| 29-Sep-2021 | 75.00 | 75.00 | 70.00 | 74.00 | 16,100 | 0 |
| 28-Sep-2021 | 77.00 | 77.00 | 70.00 | 75.00 | 179,400 | 0 |
| 27-Sep-2021 | 75.00 | 78.00 | 75.00 | 77.00 | 236,100 | 0 |
| 24-Sep-2021 | 75.00 | 77.00 | 73.00 | 75.00 | 45,600 | 0 |
| 23-Sep-2021 | 77.00 | 78.00 | 73.00 | 76.00 | 26,700 | 0 |
| 22-Sep-2021 | 76.00 | 77.00 | 74.00 | 77.00 | 89,400 | 0 |
| 21-Sep-2021 | 76.00 | 76.00 | 75.00 | 76.00 | 45,700 | 0 |
| 20-Sep-2021 | 75.00 | 77.00 | 75.00 | 76.00 | 271,700 | 0 |
| 17-Sep-2021 | 73.00 | 76.00 | 72.00 | 75.00 | 118,000 | 0 |
| 16-Sep-2021 | 75.00 | 75.00 | 72.00 | 73.00 | 15,300 | 0 |
| 15-Sep-2021 | 74.00 | 75.00 | 72.00 | 75.00 | 26,500 | 0 |
| 14-Sep-2021 | 72.00 | 75.00 | 70.00 | 75.00 | 67,100 | 0 |
| 13-Sep-2021 | 70.00 | 75.00 | 70.00 | 72.00 | 145,600 | 0 |
| 10-Sep-2021 | 75.00 | 76.00 | 68.00 | 70.00 | 214,600 | 0 |
| 09-Sep-2021 | 76.00 | 76.00 | 73.00 | 75.00 | 443,500 | 0 |
| 08-Sep-2021 | 77.00 | 77.00 | 75.00 | 76.00 | 109,700 | 0 |
| 07-Sep-2021 | 77.00 | 78.00 | 76.00 | 77.00 | 88,700 | 0 |
| 06-Sep-2021 | 73.00 | 76.00 | 73.00 | 76.00 | 452,000 | 0 |
| 03-Sep-2021 | 72.00 | 75.00 | 72.00 | 73.00 | 163,900 | 0 |
| 02-Sep-2021 | 72.00 | 73.00 | 70.00 | 72.00 | 45,700 | 0 |
| 01-Sep-2021 | 73.00 | 73.00 | 70.00 | 72.00 | 87,300 | 0 |
| 31-Aug-2021 | 71.00 | 75.00 | 70.00 | 73.00 | 51,000 | 0 |
| 30-Aug-2021 | 73.00 | 75.00 | 70.00 | 73.00 | 66,400 | 0 |
| 27-Aug-2021 | 76.00 | 76.00 | 69.00 | 73.00 | 344,800 | 0 |
| 26-Aug-2021 | 77.00 | 77.00 | 73.00 | 76.00 | 90,700 | 0 |
| 25-Aug-2021 | 73.00 | 78.00 | 73.00 | 76.00 | 128,900 | 0 |
| 24-Aug-2021 | 74.00 | 74.00 | 72.00 | 74.00 | 28,400 | 0 |
| 23-Aug-2021 | 74.00 | 74.00 | 72.00 | 74.00 | 75,700 | 0 |
| 20-Aug-2021 | 76.00 | 76.00 | 72.00 | 74.00 | 339,600 | 0 |
| 19-Aug-2021 | 77.00 | 77.00 | 72.00 | 76.00 | 100,800 | 0 |
| 18-Aug-2021 | 71.00 | 78.00 | 71.00 | 77.00 | 133,600 | 0 |
| 16-Aug-2021 | 74.00 | 78.00 | 73.00 | 73.00 | 223,300 | 0 |
| 13-Aug-2021 | 78.00 | 78.00 | 73.00 | 77.00 | 53,400 | 0 |
| 12-Aug-2021 | 78.00 | 80.00 | 72.00 | 78.00 | 520,000 | 0 |
| 10-Aug-2021 | 79.00 | 79.00 | 75.00 | 78.00 | 63,000 | 0 |
| 09-Aug-2021 | 79.00 | 81.00 | 77.00 | 79.00 | 244,900 | 0 |