| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 820.00 | 845.00 | 820.00 | 835.00 | 16,870,200 | 0 |
| 28-Dec-2021 | 830.00 | 835.00 | 815.00 | 820.00 | 12,216,200 | 0 |
| 27-Dec-2021 | 830.00 | 845.00 | 815.00 | 825.00 | 4,617,800 | 0 |
| 24-Dec-2021 | 825.00 | 835.00 | 825.00 | 830.00 | 8,331,700 | 0 |
| 23-Dec-2021 | 830.00 | 840.00 | 810.00 | 825.00 | 10,944,600 | 0 |
| 22-Dec-2021 | 845.00 | 845.00 | 825.00 | 830.00 | 11,858,600 | 0 |
| 21-Dec-2021 | 870.00 | 870.00 | 840.00 | 845.00 | 8,166,300 | 0 |
| 20-Dec-2021 | 835.00 | 880.00 | 815.00 | 865.00 | 11,944,100 | 0 |
| 17-Dec-2021 | 850.00 | 855.00 | 830.00 | 830.00 | 44,678,700 | 0 |
| 16-Dec-2021 | 850.00 | 870.00 | 840.00 | 845.00 | 34,905,100 | 0 |
| 15-Dec-2021 | 890.00 | 900.00 | 850.00 | 855.00 | 19,868,000 | 0 |
| 14-Dec-2021 | 885.00 | 900.00 | 875.00 | 890.00 | 24,546,600 | 0 |
| 13-Dec-2021 | 870.00 | 885.00 | 860.00 | 885.00 | 18,499,800 | 0 |
| 10-Dec-2021 | 825.00 | 870.00 | 825.00 | 860.00 | 35,294,200 | 0 |
| 09-Dec-2021 | 825.00 | 840.00 | 810.00 | 825.00 | 96,913,600 | 0 |
| 08-Dec-2021 | 825.00 | 825.00 | 785.00 | 820.00 | 83,785,600 | 0 |
| 07-Dec-2021 | 825.00 | 845.00 | 820.00 | 820.00 | 46,440,500 | 0 |
| 06-Dec-2021 | 860.00 | 865.00 | 820.00 | 825.00 | 50,533,800 | 0 |
| 03-Dec-2021 | 870.00 | 875.00 | 845.00 | 860.00 | 62,615,500 | 0 |
| 02-Dec-2021 | 870.00 | 880.00 | 855.00 | 870.00 | 71,678,500 | 0 |
| 01-Dec-2021 | 855.00 | 875.00 | 835.00 | 870.00 | 101,986,200 | 0 |
| 30-Nov-2021 | 875.00 | 895.00 | 830.00 | 855.00 | 78,356,400 | 0 |
| 29-Nov-2021 | 870.00 | 900.00 | 855.00 | 875.00 | 97,468,200 | 0 |
| 26-Nov-2021 | 850.00 | 910.00 | 845.00 | 855.00 | 101,676,600 | 0 |
| 25-Nov-2021 | 850.00 | 865.00 | 840.00 | 850.00 | 55,747,900 | 0 |
| 24-Nov-2021 | 885.00 | 885.00 | 840.00 | 850.00 | 27,278,600 | 0 |
| 23-Nov-2021 | 900.00 | 910.00 | 855.00 | 880.00 | 61,769,100 | 0 |
| 22-Nov-2021 | 845.00 | 910.00 | 845.00 | 900.00 | 121,096,400 | 0 |
| 19-Nov-2021 | 865.00 | 880.00 | 835.00 | 845.00 | 20,946,400 | 0 |
| 18-Nov-2021 | 860.00 | 865.00 | 835.00 | 865.00 | 30,002,100 | 0 |
| 17-Nov-2021 | 880.00 | 885.00 | 840.00 | 865.00 | 28,937,700 | 0 |
| 16-Nov-2021 | 920.00 | 920.00 | 865.00 | 880.00 | 33,483,600 | 0 |
| 15-Nov-2021 | 910.00 | 930.00 | 900.00 | 910.00 | 86,314,900 | 0 |
| 12-Nov-2021 | 890.00 | 920.00 | 880.00 | 905.00 | 82,682,300 | 0 |
| 11-Nov-2021 | 880.00 | 900.00 | 875.00 | 885.00 | 64,784,900 | 0 |
| 10-Nov-2021 | 890.00 | 900.00 | 860.00 | 880.00 | 35,245,000 | 0 |
| 09-Nov-2021 | 895.00 | 930.00 | 875.00 | 890.00 | 41,321,500 | 0 |
| 08-Nov-2021 | 905.00 | 910.00 | 885.00 | 895.00 | 48,182,800 | 0 |
| 05-Nov-2021 | 910.00 | 915.00 | 900.00 | 905.00 | 43,439,300 | 0 |
| 04-Nov-2021 | 915.00 | 920.00 | 900.00 | 905.00 | 47,928,800 | 0 |
| 03-Nov-2021 | 905.00 | 920.00 | 900.00 | 910.00 | 49,526,600 | 0 |
| 02-Nov-2021 | 920.00 | 925.00 | 900.00 | 905.00 | 56,531,200 | 0 |
| 01-Nov-2021 | 905.00 | 935.00 | 900.00 | 915.00 | 26,417,300 | 0 |
| 29-Oct-2021 | 910.00 | 915.00 | 895.00 | 905.00 | 25,559,300 | 0 |
| 28-Oct-2021 | 910.00 | 930.00 | 875.00 | 910.00 | 56,916,200 | 0 |
| 27-Oct-2021 | 945.00 | 955.00 | 900.00 | 910.00 | 59,850,200 | 0 |
| 26-Oct-2021 | 945.00 | 970.00 | 940.00 | 945.00 | 29,763,200 | 0 |
| 25-Oct-2021 | 955.00 | 995.00 | 935.00 | 940.00 | 62,086,700 | 0 |
| 22-Oct-2021 | 985.00 | 995.00 | 945.00 | 955.00 | 32,986,300 | 0 |
| 21-Oct-2021 | 990.00 | 1,000.00 | 980.00 | 980.00 | 23,862,700 | 0 |
| 19-Oct-2021 | 995.00 | 1,000.00 | 990.00 | 990.00 | 28,793,800 | 0 |
| 18-Oct-2021 | 980.00 | 1,000.00 | 975.00 | 990.00 | 64,898,100 | 0 |
| 15-Oct-2021 | 985.00 | 1,000.00 | 965.00 | 980.00 | 31,820,900 | 0 |
| 14-Oct-2021 | 990.00 | 990.00 | 935.00 | 980.00 | 49,529,200 | 0 |
| 13-Oct-2021 | 1,035.00 | 1,035.00 | 970.00 | 990.00 | 38,907,100 | 0 |
| 12-Oct-2021 | 1,015.00 | 1,030.00 | 1,005.00 | 1,030.00 | 25,505,900 | 0 |
| 11-Oct-2021 | 1,015.00 | 1,030.00 | 1,000.00 | 1,015.00 | 61,670,900 | 0 |
| 08-Oct-2021 | 1,045.00 | 1,050.00 | 1,005.00 | 1,015.00 | 41,332,700 | 0 |
| 07-Oct-2021 | 1,050.00 | 1,065.00 | 1,010.00 | 1,045.00 | 36,616,600 | 0 |
| 06-Oct-2021 | 1,010.00 | 1,080.00 | 985.00 | 1,050.00 | 80,661,100 | 0 |
| 05-Oct-2021 | 1,065.00 | 1,075.00 | 1,000.00 | 1,010.00 | 65,696,800 | 0 |
| 04-Oct-2021 | 1,070.00 | 1,085.00 | 1,065.00 | 1,065.00 | 42,639,800 | 0 |
| 01-Oct-2021 | 1,085.00 | 1,095.00 | 1,070.00 | 1,075.00 | 32,915,100 | 0 |
| 30-Sep-2021 | 1,065.00 | 1,095.00 | 1,060.00 | 1,095.00 | 87,724,800 | 0 |
| 29-Sep-2021 | 1,085.00 | 1,100.00 | 1,065.00 | 1,065.00 | 40,748,800 | 0 |
| 28-Sep-2021 | 1,150.00 | 1,150.00 | 1,085.00 | 1,095.00 | 8,287,200 | 0 |
| 27-Sep-2021 | 1,075.00 | 1,150.00 | 1,075.00 | 1,145.00 | 129,581,700 | 0 |
| 24-Sep-2021 | 1,090.00 | 1,100.00 | 1,085.00 | 1,085.00 | 96,567,400 | 0 |
| 23-Sep-2021 | 1,100.00 | 1,105.00 | 1,080.00 | 1,090.00 | 21,944,200 | 0 |
| 22-Sep-2021 | 1,085.00 | 1,115.00 | 1,080.00 | 1,095.00 | 54,828,800 | 0 |
| 21-Sep-2021 | 1,065.00 | 1,085.00 | 1,055.00 | 1,085.00 | 38,094,400 | 0 |
| 20-Sep-2021 | 1,090.00 | 1,100.00 | 1,060.00 | 1,075.00 | 44,616,600 | 0 |
| 17-Sep-2021 | 1,130.00 | 1,140.00 | 1,080.00 | 1,085.00 | 26,840,700 | 0 |
| 16-Sep-2021 | 1,060.00 | 1,140.00 | 1,060.00 | 1,130.00 | 84,194,800 | 0 |
| 15-Sep-2021 | 1,090.00 | 1,090.00 | 1,060.00 | 1,060.00 | 31,670,000 | 0 |
| 14-Sep-2021 | 1,115.00 | 1,120.00 | 1,075.00 | 1,090.00 | 26,647,800 | 0 |
| 13-Sep-2021 | 1,060.00 | 1,135.00 | 1,060.00 | 1,110.00 | 57,504,800 | 0 |
| 10-Sep-2021 | 1,060.00 | 1,105.00 | 1,050.00 | 1,090.00 | 63,809,500 | 0 |
| 09-Sep-2021 | 1,070.00 | 1,090.00 | 1,030.00 | 1,050.00 | 33,647,800 | 0 |
| 08-Sep-2021 | 1,100.00 | 1,135.00 | 1,070.00 | 1,070.00 | 83,142,600 | 0 |
| 07-Sep-2021 | 1,105.00 | 1,105.00 | 1,075.00 | 1,090.00 | 3,703,200 | 0 |
| 06-Sep-2021 | 1,090.00 | 1,115.00 | 1,060.00 | 1,105.00 | 46,533,700 | 0 |
| 03-Sep-2021 | 1,155.00 | 1,155.00 | 1,090.00 | 1,090.00 | 54,096,900 | 0 |
| 02-Sep-2021 | 1,070.00 | 1,145.00 | 1,040.00 | 1,145.00 | 73,742,000 | 0 |
| 01-Sep-2021 | 1,080.00 | 1,120.00 | 1,060.00 | 1,070.00 | 34,005,200 | 0 |
| 31-Aug-2021 | 1,060.00 | 1,125.00 | 1,060.00 | 1,115.00 | 162,995,100 | 0 |
| 30-Aug-2021 | 1,005.00 | 1,075.00 | 1,000.00 | 1,050.00 | 65,128,300 | 0 |
| 27-Aug-2021 | 1,010.00 | 1,030.00 | 985.00 | 1,000.00 | 37,452,100 | 0 |
| 26-Aug-2021 | 980.00 | 1,015.00 | 970.00 | 1,000.00 | 37,016,500 | 0 |
| 25-Aug-2021 | 995.00 | 1,005.00 | 975.00 | 980.00 | 10,069,900 | 0 |
| 24-Aug-2021 | 1,010.00 | 1,020.00 | 985.00 | 995.00 | 9,290,000 | 0 |
| 23-Aug-2021 | 1,010.00 | 1,030.00 | 1,000.00 | 1,005.00 | 27,669,000 | 0 |
| 20-Aug-2021 | 1,000.00 | 1,020.00 | 975.00 | 1,010.00 | 8,060,300 | 0 |
| 19-Aug-2021 | 995.00 | 1,015.00 | 970.00 | 1,000.00 | 15,939,800 | 0 |
| 18-Aug-2021 | 1,030.00 | 1,030.00 | 970.00 | 995.00 | 10,129,300 | 0 |
| 16-Aug-2021 | 1,010.00 | 1,040.00 | 950.00 | 1,030.00 | 35,590,400 | 0 |
| 13-Aug-2021 | 1,040.00 | 1,050.00 | 995.00 | 1,010.00 | 14,832,800 | 0 |
| 12-Aug-2021 | 1,120.00 | 1,120.00 | 1,025.00 | 1,040.00 | 25,643,100 | 0 |
| 10-Aug-2021 | 1,090.00 | 1,130.00 | 1,000.00 | 1,100.00 | 68,299,500 | 0 |
| 09-Aug-2021 | 1,010.00 | 1,100.00 | 985.00 | 1,050.00 | 64,413,900 | 0 |