| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 635.00 | 650.00 | 610.00 | 625.00 | 18,113,200 | 0 |
| 28-Dec-2021 | 630.00 | 640.00 | 625.00 | 635.00 | 16,911,200 | 0 |
| 27-Dec-2021 | 625.00 | 635.00 | 615.00 | 630.00 | 30,227,400 | 0 |
| 24-Dec-2021 | 625.00 | 625.00 | 615.00 | 625.00 | 11,708,600 | 0 |
| 23-Dec-2021 | 630.00 | 630.00 | 610.00 | 625.00 | 16,004,300 | 0 |
| 22-Dec-2021 | 610.00 | 630.00 | 610.00 | 620.00 | 33,435,700 | 0 |
| 21-Dec-2021 | 615.00 | 625.00 | 605.00 | 610.00 | 19,127,400 | 0 |
| 20-Dec-2021 | 610.00 | 620.00 | 600.00 | 615.00 | 12,963,000 | 0 |
| 17-Dec-2021 | 630.00 | 630.00 | 600.00 | 610.00 | 30,556,100 | 0 |
| 16-Dec-2021 | 625.00 | 625.00 | 595.00 | 610.00 | 33,288,000 | 0 |
| 15-Dec-2021 | 635.00 | 635.00 | 615.00 | 625.00 | 21,058,000 | 0 |
| 14-Dec-2021 | 630.00 | 640.00 | 615.00 | 635.00 | 59,283,100 | 0 |
| 13-Dec-2021 | 620.00 | 640.00 | 620.00 | 630.00 | 78,033,900 | 0 |
| 10-Dec-2021 | 650.00 | 650.00 | 605.00 | 615.00 | 62,691,100 | 0 |
| 09-Dec-2021 | 640.00 | 650.00 | 625.00 | 650.00 | 99,227,900 | 0 |
| 08-Dec-2021 | 645.00 | 645.00 | 610.00 | 635.00 | 72,161,300 | 0 |
| 07-Dec-2021 | 615.00 | 640.00 | 610.00 | 640.00 | 121,037,600 | 0 |
| 06-Dec-2021 | 615.00 | 615.00 | 600.00 | 615.00 | 86,402,300 | 0 |
| 03-Dec-2021 | 605.00 | 620.00 | 595.00 | 615.00 | 78,416,000 | 0 |
| 02-Dec-2021 | 590.00 | 610.00 | 575.00 | 610.00 | 84,808,000 | 0 |
| 01-Dec-2021 | 615.00 | 635.00 | 575.00 | 595.00 | 64,574,900 | 0 |
| 30-Nov-2021 | 620.00 | 640.00 | 605.00 | 615.00 | 104,799,500 | 0 |
| 29-Nov-2021 | 610.00 | 630.00 | 600.00 | 620.00 | 55,262,400 | 0 |
| 26-Nov-2021 | 675.00 | 680.00 | 630.00 | 630.00 | 65,039,300 | 0 |
| 25-Nov-2021 | 675.00 | 680.00 | 660.00 | 675.00 | 79,575,800 | 0 |
| 24-Nov-2021 | 655.00 | 680.00 | 650.00 | 675.00 | 78,794,400 | 0 |
| 23-Nov-2021 | 655.00 | 665.00 | 650.00 | 655.00 | 91,750,400 | 0 |
| 22-Nov-2021 | 670.00 | 670.00 | 640.00 | 655.00 | 62,410,300 | 0 |
| 19-Nov-2021 | 695.00 | 705.00 | 655.00 | 660.00 | 40,847,200 | 0 |
| 18-Nov-2021 | 665.00 | 705.00 | 665.00 | 690.00 | 124,999,300 | 0 |
| 17-Nov-2021 | 675.00 | 680.00 | 665.00 | 670.00 | 38,641,700 | 0 |
| 16-Nov-2021 | 680.00 | 685.00 | 670.00 | 680.00 | 50,341,900 | 0 |
| 15-Nov-2021 | 665.00 | 685.00 | 660.00 | 680.00 | 103,399,400 | 0 |
| 12-Nov-2021 | 685.00 | 685.00 | 655.00 | 665.00 | 34,770,300 | 0 |
| 11-Nov-2021 | 695.00 | 700.00 | 675.00 | 680.00 | 56,187,200 | 0 |
| 10-Nov-2021 | 680.00 | 695.00 | 665.00 | 690.00 | 82,093,500 | 0 |
| 09-Nov-2021 | 680.00 | 715.00 | 680.00 | 680.00 | 76,276,200 | 0 |
| 08-Nov-2021 | 670.00 | 690.00 | 660.00 | 680.00 | 85,481,500 | 0 |
| 05-Nov-2021 | 685.00 | 690.00 | 665.00 | 670.00 | 42,335,300 | 0 |
| 04-Nov-2021 | 670.00 | 695.00 | 670.00 | 685.00 | 93,188,500 | 0 |
| 03-Nov-2021 | 700.00 | 700.00 | 660.00 | 670.00 | 57,312,100 | 0 |
| 02-Nov-2021 | 630.00 | 690.00 | 630.00 | 685.00 | 101,238,200 | 0 |
| 01-Nov-2021 | 665.00 | 670.00 | 630.00 | 630.00 | 23,916,200 | 0 |
| 29-Oct-2021 | 630.00 | 655.00 | 630.00 | 650.00 | 45,504,900 | 0 |
| 28-Oct-2021 | 650.00 | 655.00 | 620.00 | 630.00 | 14,379,400 | 0 |
| 27-Oct-2021 | 675.00 | 675.00 | 645.00 | 650.00 | 19,597,500 | 0 |
| 26-Oct-2021 | 675.00 | 680.00 | 650.00 | 670.00 | 49,888,700 | 0 |
| 25-Oct-2021 | 640.00 | 665.00 | 635.00 | 665.00 | 41,415,400 | 0 |
| 22-Oct-2021 | 665.00 | 665.00 | 635.00 | 640.00 | 32,402,400 | 0 |
| 21-Oct-2021 | 720.00 | 730.00 | 665.00 | 675.00 | 84,387,900 | 0 |
| 19-Oct-2021 | 730.00 | 740.00 | 700.00 | 710.00 | 27,078,000 | 0 |
| 18-Oct-2021 | 745.00 | 760.00 | 720.00 | 730.00 | 53,134,200 | 0 |
| 15-Oct-2021 | 725.00 | 745.00 | 710.00 | 735.00 | 53,879,800 | 0 |
| 14-Oct-2021 | 740.00 | 755.00 | 725.00 | 730.00 | 78,203,900 | 0 |
| 13-Oct-2021 | 710.00 | 760.00 | 705.00 | 725.00 | 57,578,700 | 0 |
| 12-Oct-2021 | 775.00 | 775.00 | 725.00 | 725.00 | 53,107,600 | 0 |
| 11-Oct-2021 | 805.00 | 820.00 | 755.00 | 775.00 | 50,073,600 | 0 |
| 08-Oct-2021 | 810.00 | 825.00 | 755.00 | 800.00 | 80,638,700 | 0 |
| 07-Oct-2021 | 845.00 | 865.00 | 790.00 | 810.00 | 102,273,600 | 0 |
| 06-Oct-2021 | 785.00 | 915.00 | 785.00 | 845.00 | 202,946,700 | 0 |
| 05-Oct-2021 | 715.00 | 785.00 | 715.00 | 785.00 | 207,287,100 | 0 |
| 04-Oct-2021 | 700.00 | 725.00 | 685.00 | 715.00 | 90,448,800 | 0 |
| 01-Oct-2021 | 650.00 | 720.00 | 650.00 | 700.00 | 125,501,700 | 0 |
| 30-Sep-2021 | 670.00 | 685.00 | 640.00 | 660.00 | 70,637,200 | 0 |
| 29-Sep-2021 | 630.00 | 675.00 | 625.00 | 670.00 | 109,714,400 | 0 |
| 28-Sep-2021 | 580.00 | 630.00 | 565.00 | 630.00 | 68,073,300 | 0 |
| 27-Sep-2021 | 585.00 | 600.00 | 570.00 | 580.00 | 11,824,900 | 0 |
| 24-Sep-2021 | 585.00 | 595.00 | 575.00 | 590.00 | 72,053,100 | 0 |
| 23-Sep-2021 | 575.00 | 590.00 | 570.00 | 575.00 | 43,621,100 | 0 |
| 22-Sep-2021 | 570.00 | 575.00 | 555.00 | 570.00 | 56,363,000 | 0 |
| 21-Sep-2021 | 580.00 | 600.00 | 560.00 | 565.00 | 11,897,000 | 0 |
| 20-Sep-2021 | 605.00 | 610.00 | 580.00 | 580.00 | 6,035,200 | 0 |
| 17-Sep-2021 | 600.00 | 605.00 | 595.00 | 605.00 | 14,543,700 | 0 |
| 16-Sep-2021 | 600.00 | 615.00 | 590.00 | 600.00 | 7,797,900 | 0 |
| 15-Sep-2021 | 610.00 | 610.00 | 595.00 | 600.00 | 6,611,800 | 0 |
| 14-Sep-2021 | 610.00 | 610.00 | 595.00 | 610.00 | 7,007,100 | 0 |
| 13-Sep-2021 | 620.00 | 625.00 | 600.00 | 610.00 | 11,029,600 | 0 |
| 10-Sep-2021 | 605.00 | 625.00 | 600.00 | 620.00 | 24,361,800 | 0 |
| 09-Sep-2021 | 620.00 | 620.00 | 590.00 | 605.00 | 16,194,700 | 0 |
| 08-Sep-2021 | 620.00 | 640.00 | 605.00 | 620.00 | 9,325,300 | 0 |
| 07-Sep-2021 | 625.00 | 630.00 | 615.00 | 620.00 | 9,086,000 | 0 |
| 06-Sep-2021 | 640.00 | 645.00 | 610.00 | 625.00 | 22,856,400 | 0 |
| 03-Sep-2021 | 630.00 | 650.00 | 630.00 | 640.00 | 31,059,400 | 0 |
| 02-Sep-2021 | 620.00 | 645.00 | 610.00 | 630.00 | 49,863,200 | 0 |
| 01-Sep-2021 | 650.00 | 655.00 | 615.00 | 620.00 | 12,644,500 | 0 |
| 31-Aug-2021 | 640.00 | 670.00 | 620.00 | 650.00 | 40,928,200 | 0 |
| 30-Aug-2021 | 645.00 | 645.00 | 620.00 | 635.00 | 30,149,400 | 0 |
| 27-Aug-2021 | 615.00 | 640.00 | 605.00 | 640.00 | 48,570,600 | 0 |
| 26-Aug-2021 | 625.00 | 635.00 | 610.00 | 615.00 | 11,984,100 | 0 |
| 25-Aug-2021 | 620.00 | 640.00 | 610.00 | 625.00 | 22,331,400 | 0 |
| 24-Aug-2021 | 645.00 | 655.00 | 625.00 | 640.00 | 27,313,900 | 0 |
| 23-Aug-2021 | 610.00 | 645.00 | 595.00 | 645.00 | 58,763,000 | 0 |
| 20-Aug-2021 | 615.00 | 620.00 | 595.00 | 610.00 | 29,655,900 | 0 |
| 19-Aug-2021 | 640.00 | 640.00 | 610.00 | 620.00 | 27,107,100 | 0 |
| 18-Aug-2021 | 645.00 | 650.00 | 625.00 | 640.00 | 41,094,400 | 0 |
| 16-Aug-2021 | 620.00 | 650.00 | 620.00 | 645.00 | 32,026,600 | 0 |
| 13-Aug-2021 | 655.00 | 660.00 | 615.00 | 635.00 | 42,619,300 | 0 |
| 12-Aug-2021 | 610.00 | 665.00 | 610.00 | 650.00 | 57,059,500 | 0 |
| 10-Aug-2021 | 640.00 | 640.00 | 580.00 | 600.00 | 38,162,800 | 0 |
| 09-Aug-2021 | 660.00 | 660.00 | 615.00 | 620.00 | 28,629,400 | 0 |