| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 525.00 | 550.00 | 520.00 | 530.00 | 9,187,600 | 0 |
| 28-Dec-2021 | 530.00 | 535.00 | 520.00 | 525.00 | 6,910,200 | 0 |
| 27-Dec-2021 | 510.00 | 535.00 | 510.00 | 525.00 | 7,855,500 | 0 |
| 24-Dec-2021 | 560.00 | 560.00 | 520.00 | 525.00 | 9,108,800 | 0 |
| 23-Dec-2021 | 560.00 | 570.00 | 545.00 | 550.00 | 26,447,900 | 0 |
| 22-Dec-2021 | 520.00 | 555.00 | 520.00 | 550.00 | 26,258,300 | 0 |
| 21-Dec-2021 | 530.00 | 550.00 | 510.00 | 520.00 | 12,749,400 | 0 |
| 20-Dec-2021 | 530.00 | 535.00 | 510.00 | 530.00 | 8,289,100 | 0 |
| 17-Dec-2021 | 525.00 | 530.00 | 520.00 | 530.00 | 9,671,600 | 0 |
| 16-Dec-2021 | 555.00 | 565.00 | 515.00 | 525.00 | 11,117,300 | 0 |
| 15-Dec-2021 | 555.00 | 565.00 | 540.00 | 550.00 | 7,362,300 | 0 |
| 14-Dec-2021 | 595.00 | 610.00 | 555.00 | 555.00 | 15,665,500 | 0 |
| 13-Dec-2021 | 630.00 | 645.00 | 590.00 | 595.00 | 10,278,700 | 0 |
| 10-Dec-2021 | 650.00 | 670.00 | 630.00 | 630.00 | 8,603,800 | 0 |
| 09-Dec-2021 | 645.00 | 660.00 | 645.00 | 645.00 | 5,419,800 | 0 |
| 08-Dec-2021 | 620.00 | 655.00 | 610.00 | 645.00 | 16,604,300 | 0 |
| 07-Dec-2021 | 615.00 | 625.00 | 610.00 | 615.00 | 8,743,300 | 0 |
| 06-Dec-2021 | 590.00 | 610.00 | 575.00 | 610.00 | 11,431,000 | 0 |
| 03-Dec-2021 | 595.00 | 610.00 | 575.00 | 590.00 | 7,514,100 | 0 |
| 02-Dec-2021 | 560.00 | 605.00 | 555.00 | 595.00 | 15,058,600 | 0 |
| 01-Dec-2021 | 560.00 | 570.00 | 555.00 | 560.00 | 7,831,600 | 0 |
| 30-Nov-2021 | 545.00 | 585.00 | 545.00 | 560.00 | 7,568,100 | 0 |
| 29-Nov-2021 | 555.00 | 560.00 | 540.00 | 545.00 | 9,247,800 | 0 |
| 26-Nov-2021 | 560.00 | 575.00 | 550.00 | 555.00 | 8,900,600 | 0 |
| 25-Nov-2021 | 575.00 | 580.00 | 560.00 | 560.00 | 5,545,200 | 0 |
| 24-Nov-2021 | 570.00 | 580.00 | 565.00 | 575.00 | 7,803,100 | 0 |
| 23-Nov-2021 | 575.00 | 580.00 | 560.00 | 570.00 | 7,555,100 | 0 |
| 22-Nov-2021 | 565.00 | 580.00 | 565.00 | 575.00 | 7,221,700 | 0 |
| 19-Nov-2021 | 580.00 | 580.00 | 560.00 | 565.00 | 7,308,900 | 0 |
| 18-Nov-2021 | 600.00 | 600.00 | 560.00 | 580.00 | 7,417,100 | 0 |
| 17-Nov-2021 | 620.00 | 625.00 | 580.00 | 585.00 | 11,091,300 | 0 |
| 16-Nov-2021 | 655.00 | 660.00 | 610.00 | 620.00 | 9,903,300 | 0 |
| 15-Nov-2021 | 685.00 | 695.00 | 650.00 | 655.00 | 8,588,100 | 0 |
| 12-Nov-2021 | 705.00 | 715.00 | 680.00 | 685.00 | 11,998,300 | 0 |
| 11-Nov-2021 | 640.00 | 710.00 | 640.00 | 705.00 | 25,188,300 | 0 |
| 10-Nov-2021 | 635.00 | 655.00 | 635.00 | 640.00 | 9,398,900 | 0 |
| 09-Nov-2021 | 620.00 | 650.00 | 620.00 | 635.00 | 9,427,500 | 0 |
| 08-Nov-2021 | 620.00 | 635.00 | 615.00 | 620.00 | 7,812,800 | 0 |
| 05-Nov-2021 | 650.00 | 650.00 | 620.00 | 620.00 | 8,707,600 | 0 |
| 04-Nov-2021 | 640.00 | 665.00 | 640.00 | 645.00 | 10,000,600 | 0 |
| 03-Nov-2021 | 630.00 | 645.00 | 605.00 | 640.00 | 16,267,500 | 0 |
| 02-Nov-2021 | 625.00 | 650.00 | 610.00 | 630.00 | 14,112,300 | 0 |
| 01-Nov-2021 | 645.00 | 650.00 | 620.00 | 625.00 | 9,603,300 | 0 |
| 29-Oct-2021 | 610.00 | 650.00 | 610.00 | 640.00 | 16,165,700 | 0 |
| 28-Oct-2021 | 605.00 | 615.00 | 595.00 | 610.00 | 11,513,100 | 0 |
| 27-Oct-2021 | 640.00 | 640.00 | 590.00 | 605.00 | 13,445,400 | 0 |
| 26-Oct-2021 | 635.00 | 680.00 | 620.00 | 630.00 | 22,076,700 | 0 |
| 25-Oct-2021 | 615.00 | 635.00 | 590.00 | 625.00 | 31,115,900 | 0 |
| 22-Oct-2021 | 600.00 | 620.00 | 585.00 | 610.00 | 21,419,200 | 0 |
| 21-Oct-2021 | 585.00 | 600.00 | 585.00 | 595.00 | 11,108,400 | 0 |
| 19-Oct-2021 | 575.00 | 585.00 | 560.00 | 585.00 | 11,805,500 | 0 |
| 18-Oct-2021 | 565.00 | 590.00 | 555.00 | 575.00 | 11,188,800 | 0 |
| 15-Oct-2021 | 585.00 | 585.00 | 550.00 | 565.00 | 12,520,600 | 0 |
| 14-Oct-2021 | 600.00 | 605.00 | 580.00 | 580.00 | 8,876,100 | 0 |
| 13-Oct-2021 | 540.00 | 600.00 | 535.00 | 595.00 | 14,363,200 | 0 |
| 12-Oct-2021 | 540.00 | 540.00 | 535.00 | 535.00 | 6,558,700 | 0 |
| 11-Oct-2021 | 545.00 | 545.00 | 535.00 | 540.00 | 9,624,700 | 0 |
| 08-Oct-2021 | 555.00 | 565.00 | 535.00 | 540.00 | 8,942,000 | 0 |
| 07-Oct-2021 | 545.00 | 555.00 | 540.00 | 545.00 | 8,693,000 | 0 |
| 06-Oct-2021 | 535.00 | 560.00 | 515.00 | 545.00 | 13,068,800 | 0 |
| 05-Oct-2021 | 510.00 | 570.00 | 510.00 | 530.00 | 14,461,300 | 0 |
| 04-Oct-2021 | 510.00 | 520.00 | 510.00 | 510.00 | 8,584,700 | 0 |
| 01-Oct-2021 | 520.00 | 530.00 | 505.00 | 510.00 | 6,301,300 | 0 |
| 30-Sep-2021 | 525.00 | 530.00 | 515.00 | 520.00 | 10,686,400 | 0 |
| 29-Sep-2021 | 540.00 | 545.00 | 525.00 | 525.00 | 11,906,800 | 0 |
| 28-Sep-2021 | 580.00 | 585.00 | 540.00 | 540.00 | 10,994,200 | 0 |
| 27-Sep-2021 | 595.00 | 600.00 | 580.00 | 580.00 | 4,034,600 | 0 |
| 24-Sep-2021 | 600.00 | 605.00 | 585.00 | 590.00 | 7,936,800 | 0 |
| 23-Sep-2021 | 595.00 | 605.00 | 595.00 | 600.00 | 8,020,800 | 0 |
| 22-Sep-2021 | 605.00 | 605.00 | 585.00 | 595.00 | 8,986,300 | 0 |
| 21-Sep-2021 | 600.00 | 600.00 | 585.00 | 590.00 | 9,463,800 | 0 |
| 20-Sep-2021 | 605.00 | 615.00 | 595.00 | 600.00 | 7,070,900 | 0 |
| 17-Sep-2021 | 595.00 | 610.00 | 595.00 | 605.00 | 10,051,400 | 0 |
| 16-Sep-2021 | 590.00 | 605.00 | 580.00 | 595.00 | 11,215,500 | 0 |
| 15-Sep-2021 | 585.00 | 595.00 | 585.00 | 585.00 | 12,225,300 | 0 |
| 14-Sep-2021 | 585.00 | 600.00 | 580.00 | 585.00 | 9,023,700 | 0 |
| 13-Sep-2021 | 610.00 | 610.00 | 580.00 | 585.00 | 8,144,000 | 0 |
| 10-Sep-2021 | 620.00 | 630.00 | 600.00 | 600.00 | 14,442,000 | 0 |
| 09-Sep-2021 | 615.00 | 625.00 | 610.00 | 615.00 | 9,390,300 | 0 |
| 08-Sep-2021 | 610.00 | 635.00 | 605.00 | 610.00 | 8,741,100 | 0 |
| 07-Sep-2021 | 610.00 | 615.00 | 600.00 | 605.00 | 7,857,000 | 0 |
| 06-Sep-2021 | 615.00 | 620.00 | 600.00 | 605.00 | 8,663,500 | 0 |
| 03-Sep-2021 | 625.00 | 635.00 | 610.00 | 615.00 | 9,177,500 | 0 |
| 02-Sep-2021 | 655.00 | 655.00 | 625.00 | 625.00 | 7,592,400 | 0 |
| 01-Sep-2021 | 650.00 | 680.00 | 640.00 | 645.00 | 16,050,600 | 0 |
| 31-Aug-2021 | 620.00 | 650.00 | 620.00 | 645.00 | 10,404,700 | 0 |
| 30-Aug-2021 | 625.00 | 635.00 | 615.00 | 620.00 | 10,909,000 | 0 |
| 27-Aug-2021 | 595.00 | 625.00 | 595.00 | 625.00 | 11,749,900 | 0 |
| 26-Aug-2021 | 605.00 | 640.00 | 590.00 | 595.00 | 14,712,200 | 0 |
| 25-Aug-2021 | 635.00 | 645.00 | 605.00 | 605.00 | 14,253,100 | 0 |
| 24-Aug-2021 | 620.00 | 635.00 | 615.00 | 620.00 | 12,301,800 | 0 |
| 23-Aug-2021 | 620.00 | 630.00 | 610.00 | 620.00 | 11,705,100 | 0 |
| 20-Aug-2021 | 595.00 | 630.00 | 585.00 | 615.00 | 10,438,000 | 0 |
| 19-Aug-2021 | 615.00 | 615.00 | 575.00 | 595.00 | 7,949,600 | 0 |
| 18-Aug-2021 | 665.00 | 680.00 | 615.00 | 615.00 | 16,994,500 | 0 |
| 16-Aug-2021 | 670.00 | 740.00 | 650.00 | 660.00 | 23,263,400 | 0 |
| 13-Aug-2021 | 640.00 | 675.00 | 640.00 | 650.00 | 8,435,800 | 0 |
| 12-Aug-2021 | 695.00 | 715.00 | 650.00 | 670.00 | 17,838,600 | 0 |
| 10-Aug-2021 | 745.00 | 745.00 | 695.00 | 695.00 | 5,386,100 | 0 |
| 09-Aug-2021 | 805.00 | 810.00 | 745.00 | 745.00 | 26,663,800 | 0 |