| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 61.00 | 62.00 | 57.00 | 57.00 | 347,418,500 | 0 |
| 28-Dec-2021 | 63.00 | 64.00 | 60.00 | 61.00 | 125,301,500 | 0 |
| 27-Dec-2021 | 63.00 | 64.00 | 62.00 | 63.00 | 51,810,000 | 0 |
| 24-Dec-2021 | 63.00 | 65.00 | 63.00 | 63.00 | 65,769,800 | 0 |
| 23-Dec-2021 | 65.00 | 65.00 | 63.00 | 63.00 | 18,344,200 | 0 |
| 22-Dec-2021 | 62.00 | 65.00 | 62.00 | 65.00 | 114,221,200 | 0 |
| 21-Dec-2021 | 63.00 | 64.00 | 62.00 | 62.00 | 32,780,200 | 0 |
| 20-Dec-2021 | 64.00 | 65.00 | 62.00 | 63.00 | 63,144,300 | 0 |
| 17-Dec-2021 | 64.00 | 65.00 | 64.00 | 64.00 | 37,821,000 | 0 |
| 16-Dec-2021 | 65.00 | 66.00 | 64.00 | 64.00 | 42,275,700 | 0 |
| 15-Dec-2021 | 65.00 | 66.00 | 64.00 | 65.00 | 79,432,100 | 0 |
| 14-Dec-2021 | 65.00 | 66.00 | 64.00 | 65.00 | 63,427,600 | 0 |
| 13-Dec-2021 | 68.00 | 68.00 | 65.00 | 65.00 | 110,718,800 | 0 |
| 10-Dec-2021 | 64.00 | 68.00 | 63.00 | 67.00 | 338,699,800 | 0 |
| 09-Dec-2021 | 64.00 | 64.00 | 63.00 | 63.00 | 82,910,100 | 0 |
| 08-Dec-2021 | 64.00 | 64.00 | 63.00 | 63.00 | 54,076,200 | 0 |
| 07-Dec-2021 | 63.00 | 64.00 | 63.00 | 63.00 | 107,224,000 | 0 |
| 06-Dec-2021 | 64.00 | 65.00 | 62.00 | 64.00 | 93,755,600 | 0 |
| 03-Dec-2021 | 64.00 | 65.00 | 63.00 | 64.00 | 63,172,700 | 0 |
| 02-Dec-2021 | 64.00 | 65.00 | 63.00 | 64.00 | 61,842,400 | 0 |
| 01-Dec-2021 | 65.00 | 66.00 | 63.00 | 64.00 | 175,497,400 | 0 |
| 30-Nov-2021 | 65.00 | 68.00 | 64.00 | 64.00 | 243,221,400 | 0 |
| 29-Nov-2021 | 65.00 | 67.00 | 64.00 | 65.00 | 132,694,700 | 0 |
| 26-Nov-2021 | 64.00 | 68.00 | 63.00 | 65.00 | 336,373,700 | 0 |
| 25-Nov-2021 | 65.00 | 65.00 | 63.00 | 64.00 | 96,169,800 | 0 |
| 24-Nov-2021 | 64.00 | 66.00 | 63.00 | 65.00 | 89,870,200 | 0 |
| 23-Nov-2021 | 67.00 | 67.00 | 63.00 | 64.00 | 288,428,500 | 0 |
| 22-Nov-2021 | 68.00 | 69.00 | 66.00 | 67.00 | 122,898,600 | 0 |
| 19-Nov-2021 | 67.00 | 68.00 | 66.00 | 68.00 | 145,869,700 | 0 |
| 18-Nov-2021 | 68.00 | 68.00 | 67.00 | 67.00 | 53,656,600 | 0 |
| 17-Nov-2021 | 67.00 | 70.00 | 66.00 | 67.00 | 199,642,200 | 0 |
| 16-Nov-2021 | 68.00 | 68.00 | 66.00 | 67.00 | 81,078,800 | 0 |
| 15-Nov-2021 | 69.00 | 70.00 | 66.00 | 67.00 | 249,399,300 | 0 |
| 12-Nov-2021 | 69.00 | 70.00 | 68.00 | 68.00 | 156,816,400 | 0 |
| 11-Nov-2021 | 70.00 | 71.00 | 69.00 | 69.00 | 195,693,300 | 0 |
| 10-Nov-2021 | 71.00 | 71.00 | 69.00 | 70.00 | 139,883,600 | 0 |
| 09-Nov-2021 | 73.00 | 73.00 | 69.00 | 70.00 | 429,279,100 | 0 |
| 08-Nov-2021 | 73.00 | 75.00 | 71.00 | 73.00 | 331,601,900 | 0 |
| 05-Nov-2021 | 73.00 | 74.00 | 71.00 | 73.00 | 169,659,100 | 0 |
| 04-Nov-2021 | 74.00 | 75.00 | 73.00 | 73.00 | 118,677,800 | 0 |
| 03-Nov-2021 | 73.00 | 75.00 | 73.00 | 74.00 | 106,309,500 | 0 |
| 02-Nov-2021 | 75.00 | 76.00 | 73.00 | 74.00 | 194,649,300 | 0 |
| 01-Nov-2021 | 73.00 | 76.00 | 71.00 | 74.00 | 529,344,700 | 0 |
| 29-Oct-2021 | 72.00 | 74.00 | 70.00 | 73.00 | 438,425,000 | 0 |
| 28-Oct-2021 | 69.00 | 72.00 | 68.00 | 72.00 | 723,388,000 | 0 |
| 27-Oct-2021 | 78.00 | 78.00 | 73.00 | 73.00 | 1,104,738,100 | 0 |
| 26-Oct-2021 | 79.00 | 79.00 | 77.00 | 78.00 | 301,445,800 | 0 |
| 25-Oct-2021 | 78.00 | 79.00 | 76.00 | 78.00 | 550,694,100 | 0 |
| 22-Oct-2021 | 79.00 | 79.00 | 76.00 | 77.00 | 712,896,900 | 0 |
| 21-Oct-2021 | 81.00 | 81.00 | 78.00 | 78.00 | 1,443,738,500 | 0 |
| 19-Oct-2021 | 79.00 | 82.00 | 78.00 | 81.00 | 1,176,315,000 | 0 |
| 18-Oct-2021 | 79.00 | 80.00 | 78.00 | 79.00 | 705,723,000 | 0 |
| 15-Oct-2021 | 78.00 | 81.00 | 77.00 | 79.00 | 474,195,300 | 0 |
| 14-Oct-2021 | 79.00 | 80.00 | 77.00 | 78.00 | 252,137,200 | 0 |
| 13-Oct-2021 | 80.00 | 81.00 | 78.00 | 79.00 | 132,514,300 | 0 |
| 12-Oct-2021 | 81.00 | 82.00 | 78.00 | 80.00 | 299,698,400 | 0 |
| 11-Oct-2021 | 81.00 | 85.00 | 79.00 | 80.00 | 364,339,200 | 0 |
| 08-Oct-2021 | 76.77 | 79.48 | 75.87 | 78.58 | 184,470,023 | 0 |
| 07-Oct-2021 | 74.06 | 81.29 | 74.06 | 75.87 | 298,490,581 | 0 |
| 06-Oct-2021 | 76.77 | 78.58 | 74.06 | 74.06 | 387,799,614 | 0 |
| 05-Oct-2021 | 84.00 | 84.90 | 79.48 | 79.48 | 318,028,513 | 0 |
| 04-Oct-2021 | 85.80 | 85.80 | 84.00 | 84.90 | 62,431,879 | 0 |
| 01-Oct-2021 | 85.80 | 87.61 | 84.00 | 84.90 | 93,501,561 | 0 |
| 30-Sep-2021 | 85.80 | 86.71 | 84.00 | 85.80 | 77,525,179 | 0 |
| 29-Sep-2021 | 83.09 | 85.80 | 81.29 | 84.90 | 128,314,923 | 0 |
| 28-Sep-2021 | 84.00 | 85.80 | 81.29 | 83.09 | 109,482,149 | 0 |
| 27-Sep-2021 | 88.51 | 88.51 | 83.09 | 84.00 | 295,663,861 | 0 |
| 24-Sep-2021 | 89.42 | 90.32 | 88.51 | 88.51 | 78,085,408 | 0 |
| 23-Sep-2021 | 89.42 | 90.32 | 88.51 | 89.42 | 86,819,113 | 0 |
| 22-Sep-2021 | 90.32 | 91.22 | 89.42 | 89.42 | 83,918,433 | 0 |
| 21-Sep-2021 | 91.22 | 91.22 | 88.51 | 90.32 | 87,564,019 | 0 |
| 20-Sep-2021 | 91.22 | 93.03 | 90.32 | 91.22 | 66,737,338 | 0 |
| 17-Sep-2021 | 93.93 | 93.93 | 91.22 | 91.22 | 197,883,301 | 0 |
| 16-Sep-2021 | 96.64 | 96.64 | 93.03 | 93.93 | 115,981,359 | 0 |
| 15-Sep-2021 | 94.84 | 98.45 | 93.93 | 95.74 | 341,046,730 | 0 |
| 14-Sep-2021 | 93.93 | 95.74 | 93.93 | 93.93 | 46,405,896 | 0 |
| 13-Sep-2021 | 93.93 | 94.84 | 93.03 | 93.93 | 81,131,128 | 0 |
| 10-Sep-2021 | 94.84 | 95.74 | 93.03 | 93.93 | 81,236,863 | 0 |
| 09-Sep-2021 | 95.74 | 96.64 | 93.03 | 94.84 | 145,100,869 | 0 |
| 08-Sep-2021 | 96.64 | 102.06 | 94.84 | 94.84 | 616,042,790 | 0 |
| 07-Sep-2021 | 94.84 | 97.55 | 93.03 | 96.64 | 235,298,186 | 0 |
| 06-Sep-2021 | 98.45 | 99.35 | 93.03 | 94.84 | 313,274,538 | 0 |
| 03-Sep-2021 | 93.03 | 99.35 | 91.22 | 98.45 | 615,626,161 | 0 |
| 02-Sep-2021 | 91.22 | 93.03 | 91.22 | 93.03 | 130,007,789 | 0 |
| 01-Sep-2021 | 91.22 | 93.93 | 91.22 | 91.22 | 168,960,093 | 0 |
| 31-Aug-2021 | 91.22 | 92.13 | 90.32 | 91.22 | 87,558,040 | 0 |
| 30-Aug-2021 | 90.32 | 91.22 | 89.42 | 91.22 | 87,721,458 | 0 |
| 27-Aug-2021 | 89.42 | 90.32 | 88.51 | 89.42 | 128,079,539 | 0 |
| 26-Aug-2021 | 92.13 | 93.03 | 88.51 | 89.42 | 216,049,004 | 0 |
| 25-Aug-2021 | 91.22 | 95.74 | 91.22 | 92.13 | 318,626,165 | 0 |
| 24-Aug-2021 | 91.22 | 93.93 | 89.42 | 90.32 | 199,438,767 | 0 |
| 23-Aug-2021 | 92.13 | 92.13 | 86.71 | 91.22 | 279,737,523 | 0 |
| 20-Aug-2021 | 85.80 | 90.32 | 83.09 | 89.42 | 427,700,322 | 0 |
| 19-Aug-2021 | 89.42 | 90.32 | 84.00 | 85.80 | 318,829,885 | 0 |
| 18-Aug-2021 | 94.84 | 95.74 | 88.51 | 89.42 | 596,047,817 | 0 |
| 16-Aug-2021 | 96.64 | 99.35 | 93.03 | 94.84 | 373,943,467 | 0 |
| 13-Aug-2021 | 99.35 | 102.06 | 93.93 | 95.74 | 772,580,635 | 0 |
| 12-Aug-2021 | 108.38 | 110.19 | 99.35 | 99.35 | 1,739,096,840 | 0 |
| 10-Aug-2021 | 97.55 | 106.58 | 95.74 | 106.58 | 3,401,196,400 | 0 |
| 09-Aug-2021 | 94.84 | 101.16 | 93.03 | 95.74 | 1,752,154,605 | 0 |