| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 65.00 | 70.00 | 64.00 | 65.00 | 150,661,200 | 0 |
| 28-Dec-2021 | 68.00 | 70.00 | 63.00 | 65.00 | 33,193,200 | 0 |
| 27-Dec-2021 | 68.00 | 68.00 | 66.00 | 67.00 | 13,101,800 | 0 |
| 24-Dec-2021 | 70.00 | 70.00 | 67.00 | 67.00 | 19,806,300 | 0 |
| 23-Dec-2021 | 73.00 | 73.00 | 69.00 | 69.00 | 40,298,600 | 0 |
| 22-Dec-2021 | 73.00 | 74.00 | 72.00 | 73.00 | 21,458,000 | 0 |
| 21-Dec-2021 | 73.00 | 74.00 | 71.00 | 72.00 | 12,590,900 | 0 |
| 20-Dec-2021 | 76.00 | 76.00 | 72.00 | 73.00 | 21,541,800 | 0 |
| 17-Dec-2021 | 76.00 | 76.00 | 73.00 | 75.00 | 14,534,400 | 0 |
| 16-Dec-2021 | 74.00 | 76.00 | 74.00 | 74.00 | 11,427,200 | 0 |
| 15-Dec-2021 | 76.00 | 76.00 | 74.00 | 74.00 | 14,611,600 | 0 |
| 14-Dec-2021 | 78.00 | 78.00 | 75.00 | 75.00 | 27,916,200 | 0 |
| 13-Dec-2021 | 77.00 | 79.00 | 77.00 | 77.00 | 28,372,000 | 0 |
| 10-Dec-2021 | 82.00 | 84.00 | 76.00 | 77.00 | 107,482,000 | 0 |
| 09-Dec-2021 | 77.00 | 84.00 | 75.00 | 80.00 | 176,367,500 | 0 |
| 08-Dec-2021 | 77.00 | 77.00 | 75.00 | 75.00 | 25,862,000 | 0 |
| 07-Dec-2021 | 78.00 | 80.00 | 75.00 | 77.00 | 47,865,900 | 0 |
| 06-Dec-2021 | 75.00 | 80.00 | 75.00 | 77.00 | 51,565,000 | 0 |
| 03-Dec-2021 | 74.00 | 79.00 | 73.00 | 75.00 | 49,672,200 | 0 |
| 02-Dec-2021 | 77.00 | 77.00 | 72.00 | 74.00 | 41,537,700 | 0 |
| 01-Dec-2021 | 82.00 | 83.00 | 77.00 | 77.00 | 37,652,900 | 0 |
| 30-Nov-2021 | 86.00 | 89.00 | 82.00 | 82.00 | 38,345,600 | 0 |
| 29-Nov-2021 | 90.00 | 90.00 | 84.00 | 86.00 | 31,305,300 | 0 |
| 26-Nov-2021 | 92.00 | 94.00 | 89.00 | 90.00 | 9,819,200 | 0 |
| 25-Nov-2021 | 92.00 | 96.00 | 91.00 | 92.00 | 22,405,700 | 0 |
| 24-Nov-2021 | 94.00 | 95.00 | 89.00 | 92.00 | 38,497,700 | 0 |
| 23-Nov-2021 | 99.00 | 99.00 | 93.00 | 94.00 | 27,646,600 | 0 |
| 22-Nov-2021 | 98.00 | 99.00 | 96.00 | 99.00 | 22,727,600 | 0 |
| 19-Nov-2021 | 98.00 | 99.00 | 97.00 | 97.00 | 12,022,200 | 0 |
| 18-Nov-2021 | 99.00 | 100.00 | 97.00 | 98.00 | 12,405,100 | 0 |
| 17-Nov-2021 | 99.00 | 100.00 | 97.00 | 99.00 | 30,414,200 | 0 |
| 16-Nov-2021 | 99.00 | 100.00 | 97.00 | 99.00 | 28,848,700 | 0 |
| 15-Nov-2021 | 101.00 | 102.00 | 99.00 | 99.00 | 37,634,200 | 0 |
| 12-Nov-2021 | 102.00 | 102.00 | 101.00 | 101.00 | 12,422,800 | 0 |
| 11-Nov-2021 | 103.00 | 104.00 | 101.00 | 102.00 | 28,005,900 | 0 |
| 10-Nov-2021 | 103.00 | 104.00 | 102.00 | 104.00 | 8,948,700 | 0 |
| 09-Nov-2021 | 105.00 | 106.00 | 103.00 | 103.00 | 19,726,200 | 0 |
| 08-Nov-2021 | 103.00 | 105.00 | 103.00 | 105.00 | 28,322,100 | 0 |
| 05-Nov-2021 | 103.00 | 105.00 | 102.00 | 103.00 | 9,034,900 | 0 |
| 04-Nov-2021 | 102.00 | 104.00 | 102.00 | 103.00 | 4,419,900 | 0 |
| 03-Nov-2021 | 103.00 | 105.00 | 102.00 | 103.00 | 10,059,700 | 0 |
| 02-Nov-2021 | 104.00 | 104.00 | 102.00 | 103.00 | 10,662,200 | 0 |
| 01-Nov-2021 | 103.00 | 105.00 | 102.00 | 104.00 | 9,250,400 | 0 |
| 29-Oct-2021 | 102.00 | 104.00 | 102.00 | 103.00 | 8,841,100 | 0 |
| 28-Oct-2021 | 104.00 | 105.00 | 102.00 | 102.00 | 14,332,900 | 0 |
| 27-Oct-2021 | 104.00 | 105.00 | 103.00 | 104.00 | 16,292,900 | 0 |
| 26-Oct-2021 | 104.00 | 105.00 | 103.00 | 103.00 | 6,377,900 | 0 |
| 25-Oct-2021 | 104.00 | 105.00 | 103.00 | 104.00 | 9,176,800 | 0 |
| 22-Oct-2021 | 105.00 | 107.00 | 103.00 | 104.00 | 11,286,000 | 0 |
| 21-Oct-2021 | 106.00 | 108.00 | 105.00 | 105.00 | 8,667,800 | 0 |
| 19-Oct-2021 | 108.00 | 109.00 | 106.00 | 106.00 | 12,699,200 | 0 |
| 18-Oct-2021 | 105.00 | 110.00 | 105.00 | 108.00 | 49,811,000 | 0 |
| 15-Oct-2021 | 104.00 | 106.00 | 103.00 | 105.00 | 14,280,400 | 0 |
| 14-Oct-2021 | 104.00 | 104.00 | 102.00 | 104.00 | 17,241,500 | 0 |
| 13-Oct-2021 | 105.00 | 106.00 | 102.00 | 102.00 | 39,563,500 | 0 |
| 12-Oct-2021 | 107.00 | 107.00 | 104.00 | 105.00 | 24,491,800 | 0 |
| 11-Oct-2021 | 108.00 | 108.00 | 106.00 | 106.00 | 8,177,400 | 0 |
| 08-Oct-2021 | 107.00 | 109.00 | 106.00 | 107.00 | 18,431,800 | 0 |
| 07-Oct-2021 | 106.00 | 109.00 | 106.00 | 107.00 | 21,303,300 | 0 |
| 06-Oct-2021 | 106.00 | 107.00 | 105.00 | 106.00 | 19,494,100 | 0 |
| 05-Oct-2021 | 108.00 | 108.00 | 105.00 | 106.00 | 32,118,900 | 0 |
| 04-Oct-2021 | 107.00 | 109.00 | 106.00 | 107.00 | 27,644,100 | 0 |
| 01-Oct-2021 | 107.00 | 108.00 | 105.00 | 107.00 | 22,448,500 | 0 |
| 30-Sep-2021 | 109.00 | 110.00 | 107.00 | 107.00 | 14,979,400 | 0 |
| 29-Sep-2021 | 106.00 | 109.00 | 105.00 | 109.00 | 23,385,000 | 0 |
| 28-Sep-2021 | 106.00 | 110.00 | 105.00 | 106.00 | 29,620,700 | 0 |
| 27-Sep-2021 | 110.00 | 110.00 | 106.00 | 106.00 | 31,389,800 | 0 |
| 24-Sep-2021 | 111.00 | 113.00 | 110.00 | 110.00 | 27,805,700 | 0 |
| 23-Sep-2021 | 112.00 | 114.00 | 111.00 | 111.00 | 19,285,000 | 0 |
| 22-Sep-2021 | 112.00 | 114.00 | 112.00 | 112.00 | 15,986,200 | 0 |
| 21-Sep-2021 | 114.00 | 114.00 | 112.00 | 112.00 | 21,125,000 | 0 |
| 20-Sep-2021 | 114.00 | 116.00 | 113.00 | 113.00 | 22,123,900 | 0 |
| 17-Sep-2021 | 114.00 | 116.00 | 113.00 | 114.00 | 16,736,000 | 0 |
| 16-Sep-2021 | 115.00 | 116.00 | 114.00 | 114.00 | 17,881,200 | 0 |
| 15-Sep-2021 | 114.00 | 115.00 | 113.00 | 115.00 | 16,458,900 | 0 |
| 14-Sep-2021 | 115.00 | 116.00 | 114.00 | 114.00 | 18,994,800 | 0 |
| 13-Sep-2021 | 115.00 | 116.00 | 114.00 | 115.00 | 13,374,600 | 0 |
| 10-Sep-2021 | 114.00 | 117.00 | 113.00 | 115.00 | 28,099,000 | 0 |
| 09-Sep-2021 | 116.00 | 118.00 | 113.00 | 114.00 | 35,231,800 | 0 |
| 08-Sep-2021 | 117.00 | 118.00 | 115.00 | 116.00 | 23,824,100 | 0 |
| 07-Sep-2021 | 120.00 | 120.00 | 116.00 | 117.00 | 22,160,200 | 0 |
| 06-Sep-2021 | 116.00 | 120.00 | 115.00 | 118.00 | 34,620,600 | 0 |
| 03-Sep-2021 | 119.00 | 119.00 | 114.00 | 116.00 | 46,786,700 | 0 |
| 02-Sep-2021 | 122.00 | 124.00 | 118.00 | 118.00 | 45,001,700 | 0 |
| 01-Sep-2021 | 124.00 | 126.00 | 121.00 | 122.00 | 54,745,000 | 0 |
| 31-Aug-2021 | 122.00 | 127.00 | 121.00 | 124.00 | 105,619,600 | 0 |
| 30-Aug-2021 | 121.00 | 124.00 | 119.00 | 121.00 | 65,586,200 | 0 |
| 27-Aug-2021 | 118.00 | 125.00 | 118.00 | 119.00 | 79,697,900 | 0 |
| 26-Aug-2021 | 122.00 | 126.00 | 118.00 | 118.00 | 73,428,400 | 0 |
| 25-Aug-2021 | 129.00 | 131.00 | 121.00 | 121.00 | 149,007,900 | 0 |
| 24-Aug-2021 | 125.00 | 134.00 | 117.00 | 127.00 | 236,461,400 | 0 |
| 23-Aug-2021 | 118.00 | 122.00 | 116.00 | 122.00 | 77,350,300 | 0 |
| 20-Aug-2021 | 112.00 | 118.00 | 112.00 | 117.00 | 59,025,500 | 0 |
| 19-Aug-2021 | 118.00 | 120.00 | 111.00 | 112.00 | 70,080,600 | 0 |
| 18-Aug-2021 | 113.00 | 118.00 | 111.00 | 117.00 | 91,996,300 | 0 |
| 16-Aug-2021 | 117.00 | 118.00 | 111.00 | 113.00 | 66,434,100 | 0 |
| 13-Aug-2021 | 120.00 | 121.00 | 116.00 | 117.00 | 43,930,400 | 0 |
| 12-Aug-2021 | 124.00 | 126.00 | 117.00 | 119.00 | 100,978,300 | 0 |
| 10-Aug-2021 | 134.00 | 135.00 | 125.00 | 125.00 | 161,088,600 | 0 |
| 09-Aug-2021 | 142.00 | 146.00 | 132.00 | 134.00 | 332,856,400 | 0 |