| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 92.00 | 92.00 | 88.00 | 89.00 | 17,021,900 | 0 |
| 28-Dec-2021 | 92.00 | 93.00 | 90.00 | 91.00 | 9,145,700 | 0 |
| 27-Dec-2021 | 91.00 | 92.00 | 90.00 | 91.00 | 14,630,800 | 0 |
| 24-Dec-2021 | 91.00 | 93.00 | 90.00 | 91.00 | 14,483,300 | 0 |
| 23-Dec-2021 | 92.00 | 93.00 | 90.00 | 91.00 | 14,130,300 | 0 |
| 22-Dec-2021 | 93.00 | 93.00 | 91.00 | 92.00 | 5,354,500 | 0 |
| 21-Dec-2021 | 93.00 | 94.00 | 92.00 | 93.00 | 12,630,200 | 0 |
| 20-Dec-2021 | 92.00 | 94.00 | 92.00 | 93.00 | 13,724,100 | 0 |
| 17-Dec-2021 | 92.00 | 95.00 | 91.00 | 92.00 | 14,265,700 | 0 |
| 16-Dec-2021 | 94.00 | 95.00 | 92.00 | 92.00 | 13,757,900 | 0 |
| 15-Dec-2021 | 94.00 | 97.00 | 93.00 | 93.00 | 16,918,400 | 0 |
| 14-Dec-2021 | 95.00 | 97.00 | 93.00 | 95.00 | 8,920,900 | 0 |
| 13-Dec-2021 | 96.00 | 100.00 | 90.00 | 95.00 | 25,015,700 | 0 |
| 10-Dec-2021 | 97.00 | 97.00 | 94.00 | 95.00 | 11,685,400 | 0 |
| 09-Dec-2021 | 96.00 | 97.00 | 94.00 | 96.00 | 16,603,300 | 0 |
| 08-Dec-2021 | 98.00 | 99.00 | 95.00 | 97.00 | 13,484,100 | 0 |
| 07-Dec-2021 | 99.00 | 99.00 | 96.00 | 97.00 | 13,486,800 | 0 |
| 06-Dec-2021 | 100.00 | 100.00 | 96.00 | 99.00 | 12,362,900 | 0 |
| 03-Dec-2021 | 95.00 | 100.00 | 95.00 | 100.00 | 12,322,800 | 0 |
| 02-Dec-2021 | 96.00 | 97.00 | 93.00 | 95.00 | 13,510,500 | 0 |
| 01-Dec-2021 | 97.00 | 100.00 | 96.00 | 96.00 | 10,418,300 | 0 |
| 30-Nov-2021 | 97.00 | 100.00 | 97.00 | 97.00 | 14,382,700 | 0 |
| 29-Nov-2021 | 98.00 | 100.00 | 92.00 | 97.00 | 18,545,100 | 0 |
| 26-Nov-2021 | 99.00 | 101.00 | 95.00 | 98.00 | 18,444,300 | 0 |
| 25-Nov-2021 | 100.00 | 101.00 | 99.00 | 99.00 | 11,441,600 | 0 |
| 24-Nov-2021 | 101.00 | 102.00 | 99.00 | 100.00 | 16,792,700 | 0 |
| 23-Nov-2021 | 101.00 | 102.00 | 100.00 | 101.00 | 13,040,700 | 0 |
| 22-Nov-2021 | 103.00 | 104.00 | 100.00 | 101.00 | 16,584,300 | 0 |
| 19-Nov-2021 | 102.00 | 104.00 | 100.00 | 102.00 | 12,191,600 | 0 |
| 18-Nov-2021 | 103.00 | 104.00 | 101.00 | 101.00 | 4,728,100 | 0 |
| 17-Nov-2021 | 104.00 | 105.00 | 102.00 | 102.00 | 9,864,500 | 0 |
| 16-Nov-2021 | 104.00 | 106.00 | 103.00 | 104.00 | 12,555,200 | 0 |
| 15-Nov-2021 | 104.00 | 106.00 | 101.00 | 104.00 | 16,508,000 | 0 |
| 12-Nov-2021 | 105.00 | 107.00 | 103.00 | 103.00 | 8,354,200 | 0 |
| 11-Nov-2021 | 106.00 | 108.00 | 104.00 | 106.00 | 10,577,400 | 0 |
| 10-Nov-2021 | 108.00 | 109.00 | 105.00 | 107.00 | 12,636,000 | 0 |
| 09-Nov-2021 | 107.00 | 109.00 | 106.00 | 108.00 | 10,339,200 | 0 |
| 08-Nov-2021 | 109.00 | 110.00 | 106.00 | 107.00 | 24,190,100 | 0 |
| 05-Nov-2021 | 106.00 | 108.00 | 105.00 | 108.00 | 28,467,100 | 0 |
| 04-Nov-2021 | 105.00 | 107.00 | 105.00 | 105.00 | 14,076,100 | 0 |
| 03-Nov-2021 | 105.00 | 112.00 | 103.00 | 105.00 | 52,933,700 | 0 |
| 02-Nov-2021 | 106.00 | 107.00 | 103.00 | 105.00 | 15,633,200 | 0 |
| 01-Nov-2021 | 103.00 | 106.00 | 103.00 | 105.00 | 14,638,600 | 0 |
| 29-Oct-2021 | 105.00 | 107.00 | 103.00 | 103.00 | 19,672,500 | 0 |
| 28-Oct-2021 | 104.00 | 106.00 | 103.00 | 105.00 | 12,040,000 | 0 |
| 27-Oct-2021 | 104.00 | 105.00 | 103.00 | 104.00 | 10,051,300 | 0 |
| 26-Oct-2021 | 103.00 | 104.00 | 101.00 | 104.00 | 12,523,500 | 0 |
| 25-Oct-2021 | 104.00 | 105.00 | 101.00 | 103.00 | 8,215,900 | 0 |
| 22-Oct-2021 | 104.00 | 106.00 | 102.00 | 104.00 | 7,784,300 | 0 |
| 21-Oct-2021 | 107.00 | 111.00 | 102.00 | 104.00 | 19,764,000 | 0 |
| 19-Oct-2021 | 105.00 | 108.00 | 103.00 | 105.00 | 4,575,600 | 0 |
| 18-Oct-2021 | 101.00 | 107.00 | 101.00 | 103.00 | 12,791,700 | 0 |
| 15-Oct-2021 | 100.00 | 103.00 | 99.00 | 101.00 | 5,412,200 | 0 |
| 14-Oct-2021 | 102.00 | 104.00 | 96.00 | 100.00 | 6,885,900 | 0 |
| 13-Oct-2021 | 102.00 | 105.00 | 100.00 | 102.00 | 7,023,300 | 0 |
| 12-Oct-2021 | 107.00 | 109.00 | 100.00 | 102.00 | 14,509,800 | 0 |
| 11-Oct-2021 | 102.00 | 110.00 | 101.00 | 107.00 | 14,624,000 | 0 |
| 08-Oct-2021 | 107.00 | 109.00 | 100.00 | 102.00 | 40,105,700 | 0 |
| 07-Oct-2021 | 114.00 | 117.00 | 107.00 | 107.00 | 16,627,700 | 0 |
| 06-Oct-2021 | 122.00 | 123.00 | 114.00 | 114.00 | 21,288,700 | 0 |
| 05-Oct-2021 | 128.00 | 130.00 | 122.00 | 122.00 | 13,528,200 | 0 |
| 04-Oct-2021 | 120.00 | 131.00 | 119.00 | 131.00 | 34,610,200 | 0 |
| 01-Oct-2021 | 131.00 | 132.00 | 126.00 | 127.00 | 13,763,800 | 0 |
| 30-Sep-2021 | 131.00 | 147.00 | 129.00 | 131.00 | 65,227,700 | 0 |
| 29-Sep-2021 | 135.00 | 137.00 | 127.00 | 129.00 | 17,320,700 | 0 |
| 28-Sep-2021 | 127.00 | 135.00 | 125.00 | 135.00 | 47,234,600 | 0 |
| 27-Sep-2021 | 125.00 | 131.00 | 123.00 | 126.00 | 25,014,500 | 0 |
| 24-Sep-2021 | 125.00 | 134.00 | 123.00 | 124.00 | 40,443,500 | 0 |
| 23-Sep-2021 | 124.00 | 126.00 | 123.00 | 124.00 | 3,223,300 | 0 |
| 22-Sep-2021 | 124.00 | 127.00 | 122.00 | 124.00 | 20,928,900 | 0 |
| 21-Sep-2021 | 124.00 | 126.00 | 122.00 | 123.00 | 10,347,100 | 0 |
| 20-Sep-2021 | 125.00 | 131.00 | 123.00 | 124.00 | 27,368,300 | 0 |
| 17-Sep-2021 | 125.00 | 127.00 | 123.00 | 125.00 | 9,311,900 | 0 |
| 16-Sep-2021 | 124.00 | 128.00 | 123.00 | 125.00 | 19,111,600 | 0 |
| 15-Sep-2021 | 125.00 | 125.00 | 123.00 | 124.00 | 5,693,900 | 0 |
| 14-Sep-2021 | 124.00 | 126.00 | 123.00 | 124.00 | 9,193,600 | 0 |
| 13-Sep-2021 | 122.00 | 127.00 | 122.00 | 124.00 | 16,943,600 | 0 |
| 10-Sep-2021 | 124.00 | 127.00 | 122.00 | 122.00 | 18,240,100 | 0 |
| 09-Sep-2021 | 125.00 | 127.00 | 123.00 | 124.00 | 12,139,600 | 0 |
| 08-Sep-2021 | 128.00 | 130.00 | 124.00 | 124.00 | 14,356,800 | 0 |
| 07-Sep-2021 | 133.00 | 134.00 | 126.00 | 128.00 | 11,750,100 | 0 |
| 06-Sep-2021 | 125.00 | 142.00 | 124.00 | 133.00 | 59,184,200 | 0 |
| 03-Sep-2021 | 126.00 | 128.00 | 124.00 | 125.00 | 13,950,800 | 0 |
| 02-Sep-2021 | 125.00 | 132.00 | 123.00 | 126.00 | 22,270,900 | 0 |
| 01-Sep-2021 | 131.00 | 131.00 | 124.00 | 124.00 | 11,474,200 | 0 |
| 31-Aug-2021 | 122.00 | 130.00 | 119.00 | 130.00 | 19,651,000 | 0 |
| 30-Aug-2021 | 128.00 | 129.00 | 122.00 | 122.00 | 11,657,100 | 0 |
| 27-Aug-2021 | 137.00 | 137.00 | 128.00 | 128.00 | 20,755,500 | 0 |
| 26-Aug-2021 | 140.00 | 142.00 | 127.00 | 137.00 | 61,685,800 | 0 |
| 25-Aug-2021 | 124.00 | 135.00 | 120.00 | 135.00 | 48,512,300 | 0 |
| 24-Aug-2021 | 122.00 | 126.00 | 120.00 | 123.00 | 19,268,500 | 0 |
| 23-Aug-2021 | 121.00 | 124.00 | 119.00 | 122.00 | 14,475,300 | 0 |
| 20-Aug-2021 | 120.00 | 127.00 | 119.00 | 120.00 | 13,829,400 | 0 |
| 19-Aug-2021 | 126.00 | 126.00 | 120.00 | 120.00 | 6,837,400 | 0 |
| 18-Aug-2021 | 121.00 | 138.00 | 120.00 | 125.00 | 43,651,000 | 0 |
| 16-Aug-2021 | 123.00 | 134.00 | 119.00 | 121.00 | 13,642,100 | 0 |
| 13-Aug-2021 | 131.00 | 131.00 | 121.00 | 121.00 | 10,753,900 | 0 |
| 12-Aug-2021 | 139.00 | 139.00 | 130.00 | 130.00 | 7,614,400 | 0 |
| 10-Aug-2021 | 137.00 | 140.00 | 132.00 | 139.00 | 4,613,800 | 0 |
| 09-Aug-2021 | 144.00 | 144.00 | 135.00 | 136.00 | 6,733,500 | 0 |