| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 86.00 | 88.00 | 85.00 | 87.00 | 2,982,700 | 0 |
| 28-Dec-2021 | 86.00 | 90.00 | 85.00 | 86.00 | 8,178,300 | 0 |
| 27-Dec-2021 | 86.00 | 87.00 | 82.00 | 86.00 | 7,024,700 | 0 |
| 24-Dec-2021 | 84.00 | 91.00 | 84.00 | 85.00 | 18,258,700 | 0 |
| 23-Dec-2021 | 86.00 | 86.00 | 83.00 | 84.00 | 2,715,800 | 0 |
| 22-Dec-2021 | 86.00 | 87.00 | 84.00 | 85.00 | 3,378,100 | 0 |
| 21-Dec-2021 | 87.00 | 87.00 | 84.00 | 86.00 | 2,600,400 | 0 |
| 20-Dec-2021 | 86.00 | 90.00 | 85.00 | 86.00 | 5,262,400 | 0 |
| 17-Dec-2021 | 87.00 | 88.00 | 85.00 | 85.00 | 1,823,700 | 0 |
| 16-Dec-2021 | 89.00 | 91.00 | 85.00 | 87.00 | 5,660,000 | 0 |
| 15-Dec-2021 | 91.00 | 93.00 | 87.00 | 89.00 | 5,680,500 | 0 |
| 14-Dec-2021 | 90.00 | 94.00 | 88.00 | 90.00 | 6,444,700 | 0 |
| 13-Dec-2021 | 90.00 | 92.00 | 89.00 | 90.00 | 4,631,800 | 0 |
| 10-Dec-2021 | 85.00 | 94.00 | 85.00 | 90.00 | 12,231,100 | 0 |
| 09-Dec-2021 | 81.00 | 90.00 | 81.00 | 89.00 | 9,589,700 | 0 |
| 08-Dec-2021 | 81.00 | 88.00 | 81.00 | 85.00 | 4,154,000 | 0 |
| 07-Dec-2021 | 86.00 | 87.00 | 84.00 | 86.00 | 3,113,000 | 0 |
| 06-Dec-2021 | 80.00 | 88.00 | 80.00 | 86.00 | 2,811,900 | 0 |
| 03-Dec-2021 | 84.00 | 88.00 | 83.00 | 85.00 | 4,587,000 | 0 |
| 02-Dec-2021 | 87.00 | 88.00 | 83.00 | 84.00 | 6,437,700 | 0 |
| 01-Dec-2021 | 89.00 | 90.00 | 86.00 | 87.00 | 3,066,100 | 0 |
| 30-Nov-2021 | 89.00 | 92.00 | 87.00 | 89.00 | 5,182,800 | 0 |
| 29-Nov-2021 | 92.00 | 92.00 | 86.00 | 89.00 | 10,694,400 | 0 |
| 26-Nov-2021 | 93.00 | 94.00 | 91.00 | 92.00 | 4,725,100 | 0 |
| 25-Nov-2021 | 95.00 | 96.00 | 92.00 | 93.00 | 6,250,400 | 0 |
| 24-Nov-2021 | 92.00 | 100.00 | 91.00 | 94.00 | 30,122,500 | 0 |
| 23-Nov-2021 | 94.00 | 95.00 | 92.00 | 92.00 | 4,731,700 | 0 |
| 22-Nov-2021 | 98.00 | 100.00 | 92.00 | 94.00 | 16,532,700 | 0 |
| 19-Nov-2021 | 101.00 | 101.00 | 96.00 | 98.00 | 12,382,100 | 0 |
| 18-Nov-2021 | 90.00 | 107.00 | 90.00 | 100.00 | 91,395,200 | 0 |
| 17-Nov-2021 | 94.00 | 94.00 | 89.00 | 90.00 | 14,064,100 | 0 |
| 16-Nov-2021 | 97.00 | 97.00 | 91.00 | 94.00 | 12,564,900 | 0 |
| 15-Nov-2021 | 103.00 | 103.00 | 96.00 | 96.00 | 23,228,800 | 0 |
| 12-Nov-2021 | 103.00 | 104.00 | 102.00 | 103.00 | 6,309,700 | 0 |
| 11-Nov-2021 | 104.00 | 105.00 | 103.00 | 103.00 | 6,001,100 | 0 |
| 10-Nov-2021 | 105.00 | 106.00 | 103.00 | 103.00 | 7,822,900 | 0 |
| 09-Nov-2021 | 105.00 | 106.00 | 104.00 | 104.00 | 8,616,100 | 0 |
| 08-Nov-2021 | 105.00 | 108.00 | 102.00 | 105.00 | 23,105,600 | 0 |
| 05-Nov-2021 | 102.00 | 110.00 | 102.00 | 104.00 | 74,342,100 | 0 |
| 04-Nov-2021 | 102.00 | 104.00 | 102.00 | 102.00 | 5,779,800 | 0 |
| 03-Nov-2021 | 102.00 | 104.00 | 102.00 | 102.00 | 4,810,400 | 0 |
| 02-Nov-2021 | 103.00 | 104.00 | 102.00 | 102.00 | 5,591,000 | 0 |
| 01-Nov-2021 | 107.00 | 107.00 | 102.00 | 103.00 | 13,431,400 | 0 |
| 29-Oct-2021 | 103.00 | 106.00 | 103.00 | 105.00 | 18,200,100 | 0 |
| 28-Oct-2021 | 102.00 | 104.00 | 101.00 | 103.00 | 8,537,200 | 0 |
| 27-Oct-2021 | 102.00 | 105.00 | 102.00 | 102.00 | 10,999,300 | 0 |
| 26-Oct-2021 | 104.00 | 104.00 | 101.00 | 102.00 | 7,050,400 | 0 |
| 25-Oct-2021 | 102.00 | 105.00 | 102.00 | 102.00 | 11,269,700 | 0 |
| 22-Oct-2021 | 103.00 | 104.00 | 101.00 | 102.00 | 8,923,500 | 0 |
| 21-Oct-2021 | 104.00 | 105.00 | 102.00 | 103.00 | 10,750,800 | 0 |
| 19-Oct-2021 | 104.00 | 108.00 | 104.00 | 104.00 | 13,240,200 | 0 |
| 18-Oct-2021 | 105.00 | 109.00 | 102.00 | 104.00 | 25,182,500 | 0 |
| 15-Oct-2021 | 104.00 | 107.00 | 103.00 | 104.00 | 13,900,000 | 0 |
| 14-Oct-2021 | 110.00 | 111.00 | 104.00 | 104.00 | 40,396,400 | 0 |
| 13-Oct-2021 | 101.00 | 118.00 | 101.00 | 110.00 | 293,539,900 | 0 |
| 12-Oct-2021 | 108.00 | 116.00 | 108.00 | 108.00 | 129,072,900 | 0 |
| 11-Oct-2021 | 124.00 | 139.00 | 116.00 | 116.00 | 687,330,700 | 0 |
| 08-Oct-2021 | 129.00 | 131.00 | 124.00 | 124.00 | 11,701,800 | 0 |
| 07-Oct-2021 | 130.00 | 135.00 | 126.00 | 127.00 | 46,549,800 | 0 |
| 06-Oct-2021 | 125.00 | 136.00 | 122.00 | 129.00 | 145,311,100 | 0 |
| 05-Oct-2021 | 122.00 | 128.00 | 122.00 | 124.00 | 19,942,100 | 0 |
| 04-Oct-2021 | 126.00 | 126.00 | 122.00 | 122.00 | 14,045,300 | 0 |
| 01-Oct-2021 | 125.00 | 129.00 | 124.00 | 125.00 | 15,753,800 | 0 |
| 30-Sep-2021 | 125.00 | 128.00 | 125.00 | 125.00 | 8,134,800 | 0 |
| 29-Sep-2021 | 124.00 | 130.00 | 122.00 | 125.00 | 24,064,900 | 0 |
| 28-Sep-2021 | 127.00 | 130.00 | 123.00 | 124.00 | 22,257,400 | 0 |
| 27-Sep-2021 | 130.00 | 130.00 | 127.00 | 127.00 | 10,244,600 | 0 |
| 24-Sep-2021 | 133.00 | 134.00 | 127.00 | 128.00 | 12,718,500 | 0 |
| 23-Sep-2021 | 131.00 | 135.00 | 130.00 | 131.00 | 22,990,000 | 0 |
| 22-Sep-2021 | 129.00 | 136.00 | 129.00 | 130.00 | 31,078,900 | 0 |
| 21-Sep-2021 | 130.00 | 133.00 | 126.00 | 129.00 | 14,050,000 | 0 |
| 20-Sep-2021 | 134.00 | 135.00 | 130.00 | 131.00 | 11,660,600 | 0 |
| 17-Sep-2021 | 134.00 | 139.00 | 130.00 | 133.00 | 30,029,200 | 0 |
| 16-Sep-2021 | 140.00 | 147.00 | 134.00 | 134.00 | 92,541,200 | 0 |
| 15-Sep-2021 | 130.00 | 152.00 | 127.00 | 138.00 | 295,062,300 | 0 |
| 14-Sep-2021 | 125.00 | 132.00 | 123.00 | 129.00 | 33,110,200 | 0 |
| 13-Sep-2021 | 123.00 | 129.00 | 122.00 | 124.00 | 18,571,100 | 0 |
| 10-Sep-2021 | 125.00 | 128.00 | 119.00 | 122.00 | 17,237,300 | 0 |
| 09-Sep-2021 | 128.00 | 132.00 | 123.00 | 125.00 | 20,271,900 | 0 |
| 08-Sep-2021 | 134.00 | 136.00 | 125.00 | 126.00 | 35,916,100 | 0 |
| 07-Sep-2021 | 122.00 | 135.00 | 121.00 | 134.00 | 66,546,400 | 0 |
| 06-Sep-2021 | 130.00 | 133.00 | 130.00 | 130.00 | 24,108,100 | 0 |
| 03-Sep-2021 | 150.00 | 160.00 | 139.00 | 139.00 | 276,398,200 | 0 |
| 02-Sep-2021 | 158.00 | 162.00 | 149.00 | 149.00 | 134,717,900 | 0 |
| 01-Sep-2021 | 144.00 | 156.00 | 139.00 | 156.00 | 102,074,400 | 0 |
| 31-Aug-2021 | 142.00 | 146.00 | 135.00 | 142.00 | 31,017,100 | 0 |
| 30-Aug-2021 | 141.00 | 152.00 | 140.00 | 142.00 | 37,673,500 | 0 |
| 27-Aug-2021 | 146.00 | 156.00 | 138.00 | 140.00 | 89,153,600 | 0 |
| 26-Aug-2021 | 146.00 | 159.00 | 146.00 | 146.00 | 119,876,600 | 0 |
| 25-Aug-2021 | 165.00 | 172.00 | 156.00 | 156.00 | 91,131,500 | 0 |
| 24-Aug-2021 | 178.00 | 212.00 | 167.00 | 167.00 | 603,447,800 | 0 |
| 23-Aug-2021 | 182.00 | 210.00 | 167.00 | 179.00 | 574,946,900 | 0 |
| 20-Aug-2021 | 134.00 | 179.00 | 134.00 | 179.00 | 643,370,300 | 0 |
| 19-Aug-2021 | 118.00 | 138.00 | 118.00 | 133.00 | 134,158,000 | 0 |
| 18-Aug-2021 | 126.00 | 126.00 | 126.00 | 126.00 | 5,027,400 | 0 |
| 16-Aug-2021 | 135.00 | 139.00 | 135.00 | 135.00 | 18,218,300 | 0 |
| 13-Aug-2021 | 145.00 | 145.00 | 145.00 | 145.00 | 1,727,000 | 0 |
| 12-Aug-2021 | 155.00 | 155.00 | 155.00 | 155.00 | 3,481,200 | 0 |
| 10-Aug-2021 | 178.00 | 208.00 | 166.00 | 166.00 | 629,266,000 | 0 |
| 09-Aug-2021 | 184.00 | 187.00 | 173.00 | 178.00 | 5,347,200 | 0 |