| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 745.00 | 750.00 | 740.00 | 745.00 | 6,283,800 | 0 |
| 28-Dec-2021 | 750.00 | 750.00 | 740.00 | 745.00 | 3,561,900 | 0 |
| 27-Dec-2021 | 745.00 | 750.00 | 735.00 | 750.00 | 4,400,100 | 0 |
| 24-Dec-2021 | 745.00 | 745.00 | 735.00 | 745.00 | 3,071,900 | 0 |
| 23-Dec-2021 | 740.00 | 745.00 | 730.00 | 740.00 | 5,324,100 | 0 |
| 22-Dec-2021 | 755.00 | 760.00 | 730.00 | 740.00 | 20,847,500 | 0 |
| 21-Dec-2021 | 750.00 | 755.00 | 750.00 | 755.00 | 1,706,200 | 0 |
| 20-Dec-2021 | 765.00 | 765.00 | 750.00 | 750.00 | 6,993,000 | 0 |
| 17-Dec-2021 | 760.00 | 765.00 | 755.00 | 765.00 | 5,385,900 | 0 |
| 16-Dec-2021 | 755.00 | 765.00 | 750.00 | 760.00 | 3,579,900 | 0 |
| 15-Dec-2021 | 755.00 | 765.00 | 755.00 | 755.00 | 4,235,500 | 0 |
| 14-Dec-2021 | 765.00 | 765.00 | 755.00 | 755.00 | 6,056,200 | 0 |
| 13-Dec-2021 | 760.00 | 770.00 | 755.00 | 765.00 | 5,210,000 | 0 |
| 10-Dec-2021 | 760.00 | 765.00 | 755.00 | 760.00 | 2,623,700 | 0 |
| 09-Dec-2021 | 755.00 | 765.00 | 755.00 | 760.00 | 3,417,100 | 0 |
| 08-Dec-2021 | 765.00 | 770.00 | 760.00 | 760.00 | 2,222,600 | 0 |
| 07-Dec-2021 | 765.00 | 775.00 | 760.00 | 765.00 | 6,302,600 | 0 |
| 06-Dec-2021 | 765.00 | 770.00 | 760.00 | 765.00 | 2,544,200 | 0 |
| 03-Dec-2021 | 750.00 | 770.00 | 750.00 | 765.00 | 8,968,400 | 0 |
| 02-Dec-2021 | 750.00 | 755.00 | 745.00 | 750.00 | 2,906,000 | 0 |
| 01-Dec-2021 | 750.00 | 755.00 | 745.00 | 755.00 | 4,182,500 | 0 |
| 30-Nov-2021 | 750.00 | 760.00 | 745.00 | 745.00 | 9,246,600 | 0 |
| 29-Nov-2021 | 755.00 | 760.00 | 745.00 | 750.00 | 8,886,200 | 0 |
| 26-Nov-2021 | 770.00 | 770.00 | 755.00 | 755.00 | 13,717,600 | 0 |
| 25-Nov-2021 | 765.00 | 770.00 | 760.00 | 770.00 | 10,145,100 | 0 |
| 24-Nov-2021 | 760.00 | 765.00 | 760.00 | 760.00 | 2,121,000 | 0 |
| 23-Nov-2021 | 765.00 | 765.00 | 760.00 | 760.00 | 3,205,600 | 0 |
| 22-Nov-2021 | 760.00 | 765.00 | 750.00 | 765.00 | 5,748,500 | 0 |
| 19-Nov-2021 | 755.00 | 765.00 | 755.00 | 760.00 | 6,086,600 | 0 |
| 18-Nov-2021 | 755.00 | 765.00 | 755.00 | 755.00 | 2,294,000 | 0 |
| 17-Nov-2021 | 760.00 | 765.00 | 755.00 | 755.00 | 5,947,800 | 0 |
| 16-Nov-2021 | 760.00 | 765.00 | 755.00 | 760.00 | 5,684,200 | 0 |
| 15-Nov-2021 | 760.00 | 765.00 | 755.00 | 760.00 | 5,388,800 | 0 |
| 12-Nov-2021 | 765.00 | 770.00 | 760.00 | 760.00 | 4,570,500 | 0 |
| 11-Nov-2021 | 765.00 | 765.00 | 760.00 | 760.00 | 4,609,700 | 0 |
| 10-Nov-2021 | 765.00 | 770.00 | 760.00 | 760.00 | 4,074,600 | 0 |
| 09-Nov-2021 | 770.00 | 770.00 | 760.00 | 765.00 | 4,134,400 | 0 |
| 08-Nov-2021 | 760.00 | 770.00 | 755.00 | 770.00 | 6,761,300 | 0 |
| 05-Nov-2021 | 765.00 | 765.00 | 755.00 | 760.00 | 3,421,200 | 0 |
| 04-Nov-2021 | 765.00 | 770.00 | 755.00 | 765.00 | 7,069,700 | 0 |
| 03-Nov-2021 | 765.00 | 770.00 | 755.00 | 760.00 | 5,205,700 | 0 |
| 02-Nov-2021 | 775.00 | 775.00 | 760.00 | 765.00 | 8,076,900 | 0 |
| 01-Nov-2021 | 780.00 | 785.00 | 765.00 | 770.00 | 7,316,500 | 0 |
| 29-Oct-2021 | 750.00 | 780.00 | 740.00 | 780.00 | 18,635,800 | 0 |
| 28-Oct-2021 | 765.00 | 765.00 | 740.00 | 745.00 | 12,326,700 | 0 |
| 27-Oct-2021 | 770.00 | 770.00 | 760.00 | 760.00 | 4,099,900 | 0 |
| 26-Oct-2021 | 760.00 | 770.00 | 760.00 | 765.00 | 4,629,800 | 0 |
| 25-Oct-2021 | 765.00 | 770.00 | 760.00 | 760.00 | 4,530,600 | 0 |
| 22-Oct-2021 | 750.00 | 770.00 | 750.00 | 765.00 | 10,302,300 | 0 |
| 21-Oct-2021 | 775.00 | 785.00 | 750.00 | 750.00 | 25,435,300 | 0 |
| 19-Oct-2021 | 780.00 | 785.00 | 770.00 | 775.00 | 10,159,900 | 0 |
| 18-Oct-2021 | 775.00 | 790.00 | 770.00 | 780.00 | 13,898,700 | 0 |
| 15-Oct-2021 | 780.00 | 785.00 | 765.00 | 775.00 | 10,000,000 | 0 |
| 14-Oct-2021 | 775.00 | 795.00 | 770.00 | 780.00 | 22,558,800 | 0 |
| 13-Oct-2021 | 775.00 | 780.00 | 765.00 | 775.00 | 13,513,700 | 0 |
| 12-Oct-2021 | 760.00 | 775.00 | 755.00 | 775.00 | 21,001,800 | 0 |
| 11-Oct-2021 | 760.00 | 760.00 | 750.00 | 760.00 | 5,225,000 | 0 |
| 08-Oct-2021 | 750.00 | 765.00 | 750.00 | 755.00 | 6,418,500 | 0 |
| 07-Oct-2021 | 750.00 | 765.00 | 745.00 | 750.00 | 12,035,700 | 0 |
| 06-Oct-2021 | 740.00 | 770.00 | 740.00 | 750.00 | 33,123,200 | 0 |
| 05-Oct-2021 | 750.00 | 750.00 | 730.00 | 735.00 | 11,492,100 | 0 |
| 04-Oct-2021 | 735.00 | 750.00 | 735.00 | 750.00 | 17,671,400 | 0 |
| 01-Oct-2021 | 720.00 | 750.00 | 715.00 | 735.00 | 39,698,900 | 0 |
| 30-Sep-2021 | 715.00 | 725.00 | 710.00 | 720.00 | 7,598,600 | 0 |
| 29-Sep-2021 | 715.00 | 715.00 | 705.00 | 715.00 | 8,718,600 | 0 |
| 28-Sep-2021 | 715.00 | 715.00 | 705.00 | 710.00 | 3,204,800 | 0 |
| 27-Sep-2021 | 710.00 | 715.00 | 710.00 | 710.00 | 3,869,600 | 0 |
| 24-Sep-2021 | 715.00 | 715.00 | 705.00 | 710.00 | 4,193,300 | 0 |
| 23-Sep-2021 | 705.00 | 715.00 | 705.00 | 715.00 | 3,856,000 | 0 |
| 22-Sep-2021 | 710.00 | 715.00 | 705.00 | 705.00 | 6,880,900 | 0 |
| 21-Sep-2021 | 710.00 | 710.00 | 705.00 | 705.00 | 2,575,100 | 0 |
| 20-Sep-2021 | 710.00 | 715.00 | 705.00 | 710.00 | 5,059,100 | 0 |
| 17-Sep-2021 | 710.00 | 715.00 | 705.00 | 710.00 | 7,919,100 | 0 |
| 16-Sep-2021 | 710.00 | 715.00 | 710.00 | 710.00 | 3,103,100 | 0 |
| 15-Sep-2021 | 715.00 | 720.00 | 710.00 | 710.00 | 5,304,700 | 0 |
| 14-Sep-2021 | 715.00 | 720.00 | 710.00 | 715.00 | 5,618,500 | 0 |
| 13-Sep-2021 | 715.00 | 725.00 | 710.00 | 715.00 | 13,057,500 | 0 |
| 10-Sep-2021 | 710.00 | 720.00 | 710.00 | 715.00 | 5,861,200 | 0 |
| 09-Sep-2021 | 715.00 | 725.00 | 710.00 | 715.00 | 4,196,100 | 0 |
| 08-Sep-2021 | 725.00 | 730.00 | 710.00 | 715.00 | 9,899,200 | 0 |
| 07-Sep-2021 | 725.00 | 730.00 | 720.00 | 725.00 | 11,051,500 | 0 |
| 06-Sep-2021 | 715.00 | 725.00 | 710.00 | 725.00 | 8,866,400 | 0 |
| 03-Sep-2021 | 705.00 | 715.00 | 705.00 | 715.00 | 5,585,100 | 0 |
| 02-Sep-2021 | 715.00 | 715.00 | 700.00 | 705.00 | 8,260,600 | 0 |
| 01-Sep-2021 | 710.00 | 715.00 | 710.00 | 710.00 | 3,015,600 | 0 |
| 31-Aug-2021 | 710.00 | 715.00 | 705.00 | 715.00 | 3,480,300 | 0 |
| 30-Aug-2021 | 705.00 | 710.00 | 700.00 | 705.00 | 2,734,700 | 0 |
| 27-Aug-2021 | 705.00 | 715.00 | 700.00 | 700.00 | 6,869,000 | 0 |
| 26-Aug-2021 | 710.00 | 715.00 | 705.00 | 705.00 | 3,696,700 | 0 |
| 25-Aug-2021 | 705.00 | 715.00 | 705.00 | 710.00 | 2,474,000 | 0 |
| 24-Aug-2021 | 715.00 | 720.00 | 705.00 | 705.00 | 6,802,400 | 0 |
| 23-Aug-2021 | 720.00 | 720.00 | 710.00 | 715.00 | 3,710,200 | 0 |
| 20-Aug-2021 | 715.00 | 720.00 | 710.00 | 715.00 | 3,313,800 | 0 |
| 19-Aug-2021 | 735.00 | 735.00 | 705.00 | 710.00 | 8,219,100 | 0 |
| 18-Aug-2021 | 720.00 | 740.00 | 710.00 | 730.00 | 18,448,900 | 0 |
| 16-Aug-2021 | 715.00 | 720.00 | 705.00 | 720.00 | 5,358,800 | 0 |
| 13-Aug-2021 | 710.00 | 720.00 | 705.00 | 715.00 | 3,823,400 | 0 |
| 12-Aug-2021 | 710.00 | 715.00 | 705.00 | 710.00 | 4,532,600 | 0 |
| 10-Aug-2021 | 710.00 | 715.00 | 700.00 | 710.00 | 4,729,200 | 0 |
| 09-Aug-2021 | 715.00 | 725.00 | 705.00 | 710.00 | 6,046,100 | 0 |