| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 93.00 | 101.00 | 92.00 | 94.00 | 169,205,900 | 0 |
| 28-Dec-2021 | 105.00 | 105.00 | 95.00 | 95.00 | 113,084,600 | 0 |
| 27-Dec-2021 | 90.00 | 108.00 | 84.00 | 102.00 | 634,073,700 | 0 |
| 24-Dec-2021 | 90.00 | 95.00 | 84.00 | 86.00 | 98,247,800 | 0 |
| 23-Dec-2021 | 91.00 | 94.00 | 89.00 | 89.00 | 32,202,800 | 0 |
| 22-Dec-2021 | 92.00 | 97.00 | 91.00 | 92.00 | 61,797,100 | 0 |
| 21-Dec-2021 | 93.00 | 94.00 | 91.00 | 92.00 | 24,699,700 | 0 |
| 20-Dec-2021 | 91.00 | 98.00 | 91.00 | 92.00 | 47,569,000 | 0 |
| 17-Dec-2021 | 96.00 | 96.00 | 88.00 | 91.00 | 23,630,700 | 0 |
| 16-Dec-2021 | 96.00 | 99.00 | 93.00 | 94.00 | 18,415,200 | 0 |
| 15-Dec-2021 | 94.00 | 96.00 | 94.00 | 96.00 | 18,854,000 | 0 |
| 14-Dec-2021 | 92.00 | 101.00 | 92.00 | 94.00 | 61,048,200 | 0 |
| 13-Dec-2021 | 99.00 | 101.00 | 96.00 | 97.00 | 44,067,600 | 0 |
| 10-Dec-2021 | 100.00 | 105.00 | 97.00 | 100.00 | 128,683,600 | 0 |
| 09-Dec-2021 | 93.00 | 103.00 | 90.00 | 99.00 | 170,545,100 | 0 |
| 08-Dec-2021 | 95.00 | 95.00 | 91.00 | 92.00 | 33,822,600 | 0 |
| 07-Dec-2021 | 97.00 | 98.00 | 92.00 | 95.00 | 51,420,500 | 0 |
| 06-Dec-2021 | 88.00 | 104.00 | 88.00 | 95.00 | 310,452,900 | 0 |
| 03-Dec-2021 | 96.00 | 96.00 | 90.00 | 91.00 | 32,102,100 | 0 |
| 02-Dec-2021 | 95.00 | 104.00 | 91.00 | 94.00 | 206,699,500 | 0 |
| 01-Dec-2021 | 100.00 | 116.00 | 93.00 | 95.00 | 457,183,600 | 0 |
| 30-Nov-2021 | 104.00 | 109.00 | 97.00 | 100.00 | 170,602,000 | 0 |
| 29-Nov-2021 | 105.00 | 112.00 | 103.00 | 104.00 | 78,127,500 | 0 |
| 26-Nov-2021 | 118.00 | 121.00 | 110.00 | 110.00 | 188,891,700 | 0 |
| 25-Nov-2021 | 107.00 | 121.00 | 105.00 | 118.00 | 320,660,900 | 0 |
| 24-Nov-2021 | 112.00 | 120.00 | 112.00 | 112.00 | 17,622,100 | 0 |
| 23-Nov-2021 | 125.00 | 151.00 | 120.00 | 120.00 | 1,038,433,400 | 0 |
| 22-Nov-2021 | 131.00 | 140.00 | 124.00 | 129.00 | 428,059,100 | 0 |
| 19-Nov-2021 | 129.00 | 148.00 | 125.00 | 131.00 | 419,895,000 | 0 |
| 18-Nov-2021 | 110.00 | 144.00 | 108.00 | 132.00 | 1,263,935,800 | 0 |
| 17-Nov-2021 | 95.00 | 115.00 | 92.00 | 115.00 | 775,119,700 | 0 |
| 16-Nov-2021 | 81.00 | 101.00 | 81.00 | 98.00 | 372,602,700 | 0 |
| 15-Nov-2021 | 98.00 | 108.00 | 87.00 | 87.00 | 511,770,700 | 0 |
| 12-Nov-2021 | 69.00 | 93.00 | 67.00 | 93.00 | 575,554,900 | 0 |
| 11-Nov-2021 | 72.00 | 73.00 | 67.00 | 69.00 | 53,372,700 | 0 |
| 10-Nov-2021 | 69.00 | 78.00 | 69.00 | 72.00 | 318,174,500 | 0 |
| 09-Nov-2021 | 66.00 | 75.00 | 66.00 | 68.00 | 107,588,200 | 0 |
| 08-Nov-2021 | 67.00 | 70.00 | 65.00 | 66.00 | 32,627,600 | 0 |
| 05-Nov-2021 | 69.00 | 69.00 | 65.00 | 67.00 | 19,737,300 | 0 |
| 04-Nov-2021 | 65.00 | 76.00 | 64.00 | 68.00 | 137,945,800 | 0 |
| 03-Nov-2021 | 62.00 | 73.00 | 61.00 | 65.00 | 87,291,300 | 0 |
| 02-Nov-2021 | 62.00 | 62.00 | 60.00 | 62.00 | 1,480,100 | 0 |
| 01-Nov-2021 | 62.00 | 62.00 | 60.00 | 61.00 | 993,700 | 0 |
| 29-Oct-2021 | 61.00 | 62.00 | 60.00 | 62.00 | 1,026,800 | 0 |
| 28-Oct-2021 | 62.00 | 62.00 | 60.00 | 61.00 | 463,700 | 0 |
| 27-Oct-2021 | 62.00 | 63.00 | 60.00 | 62.00 | 2,086,100 | 0 |
| 26-Oct-2021 | 61.00 | 62.00 | 60.00 | 62.00 | 1,671,000 | 0 |
| 25-Oct-2021 | 61.00 | 62.00 | 60.00 | 61.00 | 1,727,200 | 0 |
| 22-Oct-2021 | 61.00 | 62.00 | 61.00 | 61.00 | 526,700 | 0 |
| 21-Oct-2021 | 62.00 | 63.00 | 61.00 | 61.00 | 1,761,800 | 0 |
| 19-Oct-2021 | 62.00 | 63.00 | 62.00 | 62.00 | 931,200 | 0 |
| 18-Oct-2021 | 61.00 | 63.00 | 61.00 | 62.00 | 1,334,400 | 0 |
| 15-Oct-2021 | 61.00 | 63.00 | 60.00 | 61.00 | 1,503,700 | 0 |
| 14-Oct-2021 | 63.00 | 63.00 | 61.00 | 61.00 | 3,734,200 | 0 |
| 13-Oct-2021 | 63.00 | 64.00 | 62.00 | 63.00 | 3,417,100 | 0 |
| 12-Oct-2021 | 63.00 | 67.00 | 62.00 | 63.00 | 8,969,000 | 0 |
| 11-Oct-2021 | 64.00 | 65.00 | 61.00 | 63.00 | 4,511,200 | 0 |
| 08-Oct-2021 | 65.00 | 66.00 | 62.00 | 64.00 | 3,407,200 | 0 |
| 07-Oct-2021 | 61.00 | 67.00 | 61.00 | 65.00 | 32,007,400 | 0 |
| 06-Oct-2021 | 62.00 | 62.00 | 60.00 | 61.00 | 3,292,600 | 0 |
| 05-Oct-2021 | 63.00 | 64.00 | 61.00 | 62.00 | 3,146,000 | 0 |
| 04-Oct-2021 | 61.00 | 65.00 | 61.00 | 62.00 | 7,329,000 | 0 |
| 01-Oct-2021 | 62.00 | 64.00 | 61.00 | 61.00 | 4,924,500 | 0 |
| 30-Sep-2021 | 60.00 | 65.00 | 60.00 | 62.00 | 8,221,400 | 0 |
| 29-Sep-2021 | 62.00 | 63.00 | 60.00 | 60.00 | 4,511,000 | 0 |
| 28-Sep-2021 | 63.00 | 65.00 | 61.00 | 63.00 | 9,487,200 | 0 |
| 27-Sep-2021 | 68.00 | 68.00 | 61.00 | 62.00 | 10,526,600 | 0 |
| 24-Sep-2021 | 69.00 | 70.00 | 65.00 | 65.00 | 17,501,000 | 0 |
| 23-Sep-2021 | 69.00 | 79.00 | 67.00 | 69.00 | 137,449,200 | 0 |
| 22-Sep-2021 | 65.00 | 70.00 | 64.00 | 69.00 | 56,866,500 | 0 |
| 21-Sep-2021 | 66.00 | 66.00 | 63.00 | 65.00 | 7,546,800 | 0 |
| 20-Sep-2021 | 67.00 | 68.00 | 63.00 | 66.00 | 10,179,500 | 0 |
| 17-Sep-2021 | 62.00 | 71.00 | 62.00 | 67.00 | 59,074,900 | 0 |
| 16-Sep-2021 | 61.00 | 74.00 | 61.00 | 63.00 | 82,769,500 | 0 |
| 15-Sep-2021 | 65.00 | 65.00 | 61.00 | 61.00 | 23,332,100 | 0 |
| 14-Sep-2021 | 60.00 | 67.00 | 60.00 | 65.00 | 30,647,700 | 0 |
| 13-Sep-2021 | 61.00 | 66.00 | 57.00 | 60.00 | 51,156,500 | 0 |
| 10-Sep-2021 | 61.00 | 61.00 | 61.00 | 61.00 | 12,627,700 | 0 |
| 09-Sep-2021 | 69.00 | 69.00 | 65.00 | 65.00 | 8,167,000 | 0 |
| 08-Sep-2021 | 57.00 | 75.00 | 55.00 | 69.00 | 438,079,100 | 0 |
| 07-Sep-2021 | 52.00 | 56.00 | 52.00 | 56.00 | 7,749,100 | 0 |
| 06-Sep-2021 | 52.00 | 54.00 | 52.00 | 52.00 | 318,900 | 0 |
| 03-Sep-2021 | 53.00 | 54.00 | 52.00 | 52.00 | 2,410,400 | 0 |
| 02-Sep-2021 | 52.00 | 56.00 | 50.00 | 53.00 | 6,960,500 | 0 |
| 01-Sep-2021 | 52.00 | 53.00 | 51.00 | 52.00 | 875,700 | 0 |
| 31-Aug-2021 | 53.00 | 53.00 | 51.00 | 52.00 | 3,373,700 | 0 |
| 30-Aug-2021 | 53.00 | 54.00 | 52.00 | 53.00 | 1,359,400 | 0 |
| 27-Aug-2021 | 53.00 | 54.00 | 53.00 | 53.00 | 762,900 | 0 |
| 26-Aug-2021 | 53.00 | 53.00 | 52.00 | 53.00 | 1,462,900 | 0 |
| 25-Aug-2021 | 53.00 | 54.00 | 52.00 | 53.00 | 372,600 | 0 |
| 24-Aug-2021 | 53.00 | 54.00 | 52.00 | 53.00 | 3,702,800 | 0 |
| 23-Aug-2021 | 52.00 | 54.00 | 51.00 | 53.00 | 5,156,500 | 0 |
| 20-Aug-2021 | 53.00 | 53.00 | 52.00 | 52.00 | 1,455,500 | 0 |
| 19-Aug-2021 | 54.00 | 54.00 | 52.00 | 53.00 | 2,440,500 | 0 |
| 18-Aug-2021 | 51.00 | 54.00 | 51.00 | 54.00 | 3,946,800 | 0 |
| 16-Aug-2021 | 51.00 | 52.00 | 50.00 | 51.00 | 8,456,100 | 0 |
| 13-Aug-2021 | 53.00 | 54.00 | 50.00 | 51.00 | 5,584,000 | 0 |
| 12-Aug-2021 | 53.00 | 53.00 | 52.00 | 53.00 | 1,289,700 | 0 |
| 10-Aug-2021 | 53.00 | 54.00 | 53.00 | 53.00 | 710,900 | 0 |
| 09-Aug-2021 | 55.00 | 55.00 | 52.00 | 53.00 | 2,219,000 | 0 |