| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Dec-2021 | 81.00 | 87.00 | 80.00 | 82.00 | 87,359,400 | 0 |
| 03-Dec-2021 | 81.00 | 85.00 | 79.00 | 80.00 | 13,123,400 | 0 |
| 02-Dec-2021 | 76.00 | 87.00 | 76.00 | 80.00 | 44,850,600 | 0 |
| 01-Dec-2021 | 87.00 | 87.00 | 81.00 | 81.00 | 18,111,400 | 0 |
| 30-Nov-2021 | 90.00 | 92.00 | 85.00 | 87.00 | 56,353,000 | 0 |
| 29-Nov-2021 | 94.00 | 95.00 | 88.00 | 90.00 | 21,733,100 | 0 |
| 26-Nov-2021 | 91.00 | 98.00 | 88.00 | 94.00 | 63,435,100 | 0 |
| 25-Nov-2021 | 96.00 | 98.00 | 90.00 | 91.00 | 64,986,200 | 0 |
| 24-Nov-2021 | 102.00 | 104.00 | 96.00 | 96.00 | 84,236,900 | 0 |
| 23-Nov-2021 | 95.00 | 103.00 | 92.00 | 102.00 | 239,034,500 | 0 |
| 22-Nov-2021 | 89.00 | 101.00 | 88.00 | 94.00 | 243,404,400 | 0 |
| 19-Nov-2021 | 90.00 | 95.00 | 87.00 | 88.00 | 43,045,100 | 0 |
| 18-Nov-2021 | 83.00 | 91.00 | 83.00 | 88.00 | 40,829,100 | 0 |
| 17-Nov-2021 | 89.00 | 92.00 | 84.00 | 85.00 | 24,290,200 | 0 |
| 16-Nov-2021 | 89.00 | 95.00 | 89.00 | 89.00 | 19,236,900 | 0 |
| 15-Nov-2021 | 98.00 | 100.00 | 92.00 | 95.00 | 29,105,600 | 0 |
| 12-Nov-2021 | 99.00 | 100.00 | 97.00 | 98.00 | 11,087,700 | 0 |
| 11-Nov-2021 | 102.00 | 103.00 | 97.00 | 99.00 | 21,163,400 | 0 |
| 10-Nov-2021 | 103.00 | 104.00 | 100.00 | 102.00 | 17,069,000 | 0 |
| 09-Nov-2021 | 102.00 | 106.00 | 99.00 | 103.00 | 63,344,000 | 0 |
| 08-Nov-2021 | 106.00 | 108.00 | 101.00 | 102.00 | 41,143,000 | 0 |
| 05-Nov-2021 | 98.00 | 107.00 | 96.00 | 105.00 | 126,772,100 | 0 |
| 04-Nov-2021 | 98.00 | 104.00 | 94.00 | 97.00 | 48,604,000 | 0 |
| 03-Nov-2021 | 99.00 | 101.00 | 97.00 | 98.00 | 21,681,700 | 0 |
| 02-Nov-2021 | 103.00 | 104.00 | 97.00 | 99.00 | 27,801,100 | 0 |
| 01-Nov-2021 | 97.00 | 108.00 | 97.00 | 102.00 | 82,037,400 | 0 |
| 29-Oct-2021 | 98.00 | 105.00 | 97.00 | 97.00 | 55,720,100 | 0 |
| 28-Oct-2021 | 101.00 | 114.00 | 94.00 | 103.00 | 374,207,900 | 0 |
| 27-Oct-2021 | 85.00 | 112.00 | 85.00 | 101.00 | 588,767,100 | 0 |
| 26-Oct-2021 | 79.00 | 94.00 | 78.00 | 84.00 | 251,742,500 | 0 |
| 25-Oct-2021 | 76.00 | 85.00 | 76.00 | 78.00 | 52,215,400 | 0 |
| 22-Oct-2021 | 83.00 | 91.00 | 79.00 | 81.00 | 140,221,300 | 0 |
| 21-Oct-2021 | 71.00 | 85.00 | 71.00 | 83.00 | 99,879,300 | 0 |
| 19-Oct-2021 | 69.00 | 82.00 | 67.00 | 71.00 | 133,508,800 | 0 |
| 18-Oct-2021 | 71.00 | 76.00 | 71.00 | 71.00 | 14,838,700 | 0 |
| 15-Oct-2021 | 78.00 | 81.00 | 76.00 | 76.00 | 68,950,900 | 0 |
| 14-Oct-2021 | 81.00 | 86.00 | 81.00 | 81.00 | 122,490,200 | 0 |
| 13-Oct-2021 | 85.00 | 89.00 | 84.00 | 85.00 | 75,089,700 | 0 |
| 12-Oct-2021 | 87.00 | 92.00 | 81.00 | 88.00 | 89,281,300 | 0 |
| 11-Oct-2021 | 90.00 | 92.00 | 85.00 | 87.00 | 13,863,500 | 0 |
| 08-Oct-2021 | 87.00 | 91.00 | 87.00 | 90.00 | 141,307,700 | 0 |
| 07-Oct-2021 | 85.00 | 94.00 | 85.00 | 87.00 | 121,259,900 | 0 |
| 06-Oct-2021 | 89.00 | 98.00 | 87.00 | 90.00 | 198,521,400 | 0 |
| 05-Oct-2021 | 90.00 | 94.00 | 87.00 | 87.00 | 44,497,400 | 0 |
| 04-Oct-2021 | 104.00 | 111.00 | 93.00 | 93.00 | 105,274,600 | 0 |
| 01-Oct-2021 | 95.00 | 106.00 | 91.00 | 100.00 | 93,582,700 | 0 |
| 30-Sep-2021 | 94.00 | 102.00 | 89.00 | 95.00 | 137,852,400 | 0 |
| 29-Sep-2021 | 102.00 | 106.00 | 95.00 | 95.00 | 94,955,800 | 0 |
| 28-Sep-2021 | 109.00 | 112.00 | 102.00 | 102.00 | 28,780,100 | 0 |
| 27-Sep-2021 | 115.00 | 115.00 | 107.00 | 109.00 | 30,741,600 | 0 |
| 24-Sep-2021 | 105.00 | 124.00 | 105.00 | 112.00 | 122,736,100 | 0 |
| 23-Sep-2021 | 112.00 | 132.00 | 112.00 | 112.00 | 133,177,400 | 0 |
| 22-Sep-2021 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | 0 |
| 21-Sep-2021 | 120.00 | 146.00 | 108.00 | 120.00 | 445,398,100 | 0 |
| 20-Sep-2021 | 87.00 | 114.00 | 85.00 | 114.00 | 266,502,200 | 0 |
| 17-Sep-2021 | 73.00 | 92.00 | 72.00 | 85.00 | 174,225,100 | 0 |
| 16-Sep-2021 | 74.00 | 90.00 | 63.00 | 72.00 | 344,145,000 | 0 |
| 15-Sep-2021 | 50.00 | 67.00 | 50.00 | 67.00 | 127,445,400 | 0 |
| 14-Sep-2021 | 51.00 | 51.00 | 50.00 | 50.00 | 251,000 | 0 |
| 13-Sep-2021 | 51.00 | 51.00 | 50.00 | 51.00 | 1,161,100 | 0 |
| 10-Sep-2021 | 50.00 | 51.00 | 50.00 | 51.00 | 494,800 | 0 |
| 09-Sep-2021 | 51.00 | 51.00 | 50.00 | 50.00 | 931,000 | 0 |
| 08-Sep-2021 | 51.00 | 51.00 | 50.00 | 51.00 | 931,100 | 0 |
| 07-Sep-2021 | 50.00 | 51.00 | 50.00 | 51.00 | 1,732,900 | 0 |
| 06-Sep-2021 | 50.00 | 51.00 | 50.00 | 50.00 | 2,374,000 | 0 |
| 03-Sep-2021 | 50.00 | 50.00 | 50.00 | 50.00 | 350,500 | 0 |
| 02-Sep-2021 | 51.00 | 51.00 | 50.00 | 50.00 | 2,878,100 | 0 |
| 01-Sep-2021 | 51.00 | 51.00 | 50.00 | 51.00 | 1,870,200 | 0 |
| 31-Aug-2021 | 50.00 | 51.00 | 50.00 | 51.00 | 952,100 | 0 |
| 30-Aug-2021 | 50.00 | 51.00 | 50.00 | 50.00 | 1,804,500 | 0 |
| 27-Aug-2021 | 51.00 | 52.00 | 50.00 | 50.00 | 10,280,300 | 0 |
| 26-Aug-2021 | 51.00 | 52.00 | 50.00 | 50.00 | 1,731,700 | 0 |
| 25-Aug-2021 | 50.00 | 51.00 | 50.00 | 51.00 | 2,243,900 | 0 |
| 24-Aug-2021 | 50.00 | 52.00 | 50.00 | 50.00 | 4,023,900 | 0 |
| 23-Aug-2021 | 50.00 | 50.00 | 50.00 | 50.00 | 1,989,400 | 0 |
| 20-Aug-2021 | 50.00 | 50.00 | 50.00 | 50.00 | 270,300 | 0 |
| 19-Aug-2021 | 50.00 | 50.00 | 50.00 | 50.00 | 591,300 | 0 |
| 18-Aug-2021 | 50.00 | 50.00 | 50.00 | 50.00 | 806,100 | 0 |
| 16-Aug-2021 | 50.00 | 50.00 | 50.00 | 50.00 | 340,000 | 0 |
| 13-Aug-2021 | 50.00 | 50.00 | 50.00 | 50.00 | 560,700 | 0 |
| 12-Aug-2021 | 50.00 | 50.00 | 50.00 | 50.00 | 1,580,900 | 0 |
| 10-Aug-2021 | 50.00 | 51.00 | 50.00 | 50.00 | 1,758,200 | 0 |
| 09-Aug-2021 | 51.00 | 51.00 | 50.00 | 51.00 | 5,720,100 | 0 |
| 06-Aug-2021 | 51.00 | 51.00 | 50.00 | 51.00 | 6,459,000 | 0 |
| 05-Aug-2021 | 50.00 | 51.00 | 50.00 | 51.00 | 7,372,300 | 0 |
| 04-Aug-2021 | 51.00 | 52.00 | 50.00 | 50.00 | 10,358,600 | 0 |
| 03-Aug-2021 | 53.00 | 53.00 | 51.00 | 51.00 | 7,602,000 | 0 |
| 02-Aug-2021 | 53.00 | 54.00 | 52.00 | 52.00 | 22,608,200 | 0 |
| 30-Jul-2021 | 54.00 | 56.00 | 52.00 | 53.00 | 134,803,000 | 0 |
| 29-Jul-2021 | 55.00 | 55.00 | 53.00 | 53.00 | 19,162,300 | 0 |
| 28-Jul-2021 | 56.00 | 57.00 | 54.00 | 55.00 | 20,007,300 | 0 |
| 27-Jul-2021 | 56.00 | 57.00 | 54.00 | 56.00 | 22,965,500 | 0 |
| 26-Jul-2021 | 55.00 | 59.00 | 55.00 | 56.00 | 47,154,400 | 0 |
| 23-Jul-2021 | 57.00 | 61.00 | 56.00 | 58.00 | 28,496,400 | 0 |
| 22-Jul-2021 | 56.00 | 57.00 | 55.00 | 57.00 | 4,559,900 | 0 |
| 21-Jul-2021 | 55.00 | 57.00 | 54.00 | 56.00 | 13,371,100 | 0 |
| 19-Jul-2021 | 55.00 | 58.00 | 52.00 | 55.00 | 38,038,000 | 0 |
| 16-Jul-2021 | 56.00 | 58.00 | 55.00 | 55.00 | 25,037,600 | 0 |
| 15-Jul-2021 | 57.00 | 58.00 | 55.00 | 56.00 | 29,977,300 | 0 |
| 14-Jul-2021 | 57.00 | 59.00 | 55.00 | 57.00 | 29,769,800 | 0 |