| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 975.00 | 980.00 | 965.00 | 970.00 | 1,615,200 | 0 |
| 28-Dec-2021 | 980.00 | 980.00 | 970.00 | 975.00 | 2,797,400 | 0 |
| 27-Dec-2021 | 960.00 | 975.00 | 955.00 | 975.00 | 4,151,800 | 0 |
| 24-Dec-2021 | 960.00 | 975.00 | 955.00 | 960.00 | 4,806,600 | 0 |
| 23-Dec-2021 | 960.00 | 970.00 | 955.00 | 960.00 | 4,049,200 | 0 |
| 22-Dec-2021 | 970.00 | 975.00 | 955.00 | 960.00 | 4,415,700 | 0 |
| 21-Dec-2021 | 970.00 | 975.00 | 950.00 | 965.00 | 4,361,600 | 0 |
| 20-Dec-2021 | 970.00 | 985.00 | 965.00 | 970.00 | 4,845,100 | 0 |
| 17-Dec-2021 | 975.00 | 990.00 | 970.00 | 970.00 | 9,958,500 | 0 |
| 16-Dec-2021 | 975.00 | 990.00 | 975.00 | 975.00 | 3,688,900 | 0 |
| 15-Dec-2021 | 975.00 | 990.00 | 975.00 | 985.00 | 2,182,200 | 0 |
| 14-Dec-2021 | 985.00 | 990.00 | 975.00 | 975.00 | 4,431,300 | 0 |
| 13-Dec-2021 | 990.00 | 1,000.00 | 975.00 | 985.00 | 20,084,800 | 0 |
| 10-Dec-2021 | 990.00 | 995.00 | 985.00 | 990.00 | 2,519,400 | 0 |
| 09-Dec-2021 | 995.00 | 995.00 | 980.00 | 985.00 | 14,113,400 | 0 |
| 08-Dec-2021 | 1,000.00 | 1,005.00 | 980.00 | 990.00 | 7,842,200 | 0 |
| 07-Dec-2021 | 990.00 | 1,010.00 | 990.00 | 995.00 | 3,999,200 | 0 |
| 06-Dec-2021 | 985.00 | 995.00 | 980.00 | 990.00 | 4,701,900 | 0 |
| 03-Dec-2021 | 980.00 | 995.00 | 975.00 | 985.00 | 4,977,700 | 0 |
| 02-Dec-2021 | 985.00 | 985.00 | 970.00 | 980.00 | 5,409,700 | 0 |
| 01-Dec-2021 | 990.00 | 1,000.00 | 965.00 | 985.00 | 6,943,700 | 0 |
| 30-Nov-2021 | 995.00 | 1,010.00 | 975.00 | 985.00 | 6,661,300 | 0 |
| 29-Nov-2021 | 1,000.00 | 1,010.00 | 975.00 | 995.00 | 7,381,500 | 0 |
| 26-Nov-2021 | 1,040.00 | 1,045.00 | 1,000.00 | 1,010.00 | 5,701,700 | 0 |
| 25-Nov-2021 | 1,035.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,741,700 | 0 |
| 24-Nov-2021 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 4,217,000 | 0 |
| 23-Nov-2021 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 5,825,000 | 0 |
| 22-Nov-2021 | 1,055.00 | 1,055.00 | 1,030.00 | 1,040.00 | 4,507,800 | 0 |
| 19-Nov-2021 | 1,030.00 | 1,050.00 | 1,030.00 | 1,045.00 | 9,295,600 | 0 |
| 18-Nov-2021 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 4,159,600 | 0 |
| 17-Nov-2021 | 1,040.00 | 1,050.00 | 1,035.00 | 1,035.00 | 4,840,500 | 0 |
| 16-Nov-2021 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 8,177,600 | 0 |
| 15-Nov-2021 | 1,060.00 | 1,070.00 | 1,045.00 | 1,045.00 | 3,102,400 | 0 |
| 12-Nov-2021 | 1,050.00 | 1,065.00 | 1,050.00 | 1,060.00 | 7,739,800 | 0 |
| 11-Nov-2021 | 1,055.00 | 1,065.00 | 1,050.00 | 1,050.00 | 5,585,700 | 0 |
| 10-Nov-2021 | 1,055.00 | 1,065.00 | 1,050.00 | 1,050.00 | 7,790,100 | 0 |
| 09-Nov-2021 | 1,050.00 | 1,070.00 | 1,050.00 | 1,055.00 | 4,260,600 | 0 |
| 08-Nov-2021 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 9,371,500 | 0 |
| 05-Nov-2021 | 1,070.00 | 1,075.00 | 1,055.00 | 1,065.00 | 3,731,600 | 0 |
| 04-Nov-2021 | 1,055.00 | 1,075.00 | 1,055.00 | 1,070.00 | 7,230,500 | 0 |
| 03-Nov-2021 | 1,055.00 | 1,065.00 | 1,050.00 | 1,055.00 | 8,459,200 | 0 |
| 02-Nov-2021 | 1,080.00 | 1,095.00 | 1,055.00 | 1,055.00 | 6,801,000 | 0 |
| 01-Nov-2021 | 1,045.00 | 1,100.00 | 1,045.00 | 1,080.00 | 24,150,600 | 0 |
| 29-Oct-2021 | 1,050.00 | 1,060.00 | 1,035.00 | 1,045.00 | 10,767,900 | 0 |
| 28-Oct-2021 | 1,030.00 | 1,050.00 | 1,015.00 | 1,030.00 | 8,748,300 | 0 |
| 27-Oct-2021 | 1,055.00 | 1,060.00 | 1,025.00 | 1,025.00 | 6,752,100 | 0 |
| 26-Oct-2021 | 1,050.00 | 1,060.00 | 1,040.00 | 1,055.00 | 4,944,600 | 0 |
| 25-Oct-2021 | 1,070.00 | 1,075.00 | 1,045.00 | 1,050.00 | 9,750,400 | 0 |
| 22-Oct-2021 | 1,070.00 | 1,080.00 | 1,055.00 | 1,070.00 | 4,418,900 | 0 |
| 21-Oct-2021 | 1,085.00 | 1,100.00 | 1,055.00 | 1,070.00 | 9,159,500 | 0 |
| 19-Oct-2021 | 1,080.00 | 1,090.00 | 1,075.00 | 1,085.00 | 4,779,700 | 0 |
| 18-Oct-2021 | 1,085.00 | 1,105.00 | 1,080.00 | 1,085.00 | 7,950,900 | 0 |
| 15-Oct-2021 | 1,080.00 | 1,105.00 | 1,070.00 | 1,085.00 | 9,843,300 | 0 |
| 14-Oct-2021 | 1,025.00 | 1,115.00 | 1,025.00 | 1,075.00 | 35,131,700 | 0 |
| 13-Oct-2021 | 1,025.00 | 1,045.00 | 1,020.00 | 1,025.00 | 13,612,100 | 0 |
| 12-Oct-2021 | 1,030.00 | 1,045.00 | 1,025.00 | 1,025.00 | 6,296,400 | 0 |
| 11-Oct-2021 | 1,045.00 | 1,055.00 | 1,025.00 | 1,030.00 | 6,200,600 | 0 |
| 08-Oct-2021 | 1,040.00 | 1,060.00 | 1,035.00 | 1,045.00 | 7,477,500 | 0 |
| 07-Oct-2021 | 1,060.00 | 1,080.00 | 1,040.00 | 1,040.00 | 9,599,100 | 0 |
| 06-Oct-2021 | 1,000.00 | 1,060.00 | 995.00 | 1,060.00 | 33,196,100 | 0 |
| 05-Oct-2021 | 1,010.00 | 1,020.00 | 985.00 | 995.00 | 9,669,800 | 0 |
| 04-Oct-2021 | 975.00 | 1,025.00 | 970.00 | 1,010.00 | 24,078,600 | 0 |
| 01-Oct-2021 | 975.00 | 980.00 | 965.00 | 975.00 | 5,023,600 | 0 |
| 30-Sep-2021 | 970.00 | 985.00 | 970.00 | 975.00 | 3,221,200 | 0 |
| 29-Sep-2021 | 965.00 | 975.00 | 960.00 | 970.00 | 2,220,700 | 0 |
| 28-Sep-2021 | 960.00 | 970.00 | 960.00 | 965.00 | 1,460,600 | 0 |
| 27-Sep-2021 | 975.00 | 985.00 | 960.00 | 960.00 | 6,187,200 | 0 |
| 24-Sep-2021 | 980.00 | 985.00 | 975.00 | 975.00 | 1,360,100 | 0 |
| 23-Sep-2021 | 975.00 | 995.00 | 975.00 | 980.00 | 3,901,800 | 0 |
| 22-Sep-2021 | 950.00 | 985.00 | 930.00 | 975.00 | 5,207,900 | 0 |
| 21-Sep-2021 | 965.00 | 970.00 | 940.00 | 970.00 | 4,315,300 | 0 |
| 20-Sep-2021 | 990.00 | 990.00 | 960.00 | 965.00 | 8,269,100 | 0 |
| 17-Sep-2021 | 995.00 | 1,000.00 | 980.00 | 985.00 | 6,846,300 | 0 |
| 16-Sep-2021 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 5,047,400 | 0 |
| 15-Sep-2021 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 4,646,400 | 0 |
| 14-Sep-2021 | 995.00 | 1,005.00 | 990.00 | 1,000.00 | 5,038,700 | 0 |
| 13-Sep-2021 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 5,428,200 | 0 |
| 10-Sep-2021 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 1,839,800 | 0 |
| 09-Sep-2021 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 8,930,700 | 0 |
| 08-Sep-2021 | 1,035.00 | 1,035.00 | 995.00 | 1,000.00 | 12,542,200 | 0 |
| 07-Sep-2021 | 1,010.00 | 1,040.00 | 1,005.00 | 1,025.00 | 12,404,100 | 0 |
| 06-Sep-2021 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 6,814,400 | 0 |
| 03-Sep-2021 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 7,533,900 | 0 |
| 02-Sep-2021 | 990.00 | 1,010.00 | 985.00 | 1,000.00 | 8,925,600 | 0 |
| 01-Sep-2021 | 1,005.00 | 1,010.00 | 975.00 | 990.00 | 19,684,700 | 0 |
| 31-Aug-2021 | 995.00 | 1,025.00 | 980.00 | 1,010.00 | 16,725,700 | 0 |
| 30-Aug-2021 | 990.00 | 1,005.00 | 980.00 | 995.00 | 11,832,800 | 0 |
| 27-Aug-2021 | 1,025.00 | 1,040.00 | 980.00 | 985.00 | 20,325,100 | 0 |
| 26-Aug-2021 | 960.00 | 1,040.00 | 955.00 | 1,020.00 | 54,814,200 | 0 |
| 25-Aug-2021 | 950.00 | 965.00 | 950.00 | 955.00 | 2,232,600 | 0 |
| 24-Aug-2021 | 970.00 | 980.00 | 950.00 | 950.00 | 3,978,700 | 0 |
| 23-Aug-2021 | 950.00 | 970.00 | 950.00 | 960.00 | 6,422,100 | 0 |
| 20-Aug-2021 | 950.00 | 960.00 | 940.00 | 950.00 | 5,372,500 | 0 |
| 19-Aug-2021 | 970.00 | 980.00 | 935.00 | 950.00 | 9,558,500 | 0 |
| 18-Aug-2021 | 975.00 | 985.00 | 955.00 | 970.00 | 6,072,600 | 0 |
| 16-Aug-2021 | 990.00 | 1,000.00 | 955.00 | 970.00 | 7,937,000 | 0 |
| 13-Aug-2021 | 1,000.00 | 1,000.00 | 975.00 | 990.00 | 4,513,400 | 0 |
| 12-Aug-2021 | 965.00 | 990.00 | 960.00 | 990.00 | 6,449,500 | 0 |
| 10-Aug-2021 | 960.00 | 985.00 | 950.00 | 970.00 | 4,861,600 | 0 |
| 09-Aug-2021 | 995.00 | 1,005.00 | 965.00 | 965.00 | 7,404,900 | 0 |