| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 550.00 | 555.00 | 540.00 | 545.00 | 31,862,700 | 0 |
| 28-Dec-2021 | 550.00 | 565.00 | 540.00 | 550.00 | 49,143,200 | 0 |
| 27-Dec-2021 | 560.00 | 560.00 | 550.00 | 550.00 | 37,893,600 | 0 |
| 24-Dec-2021 | 565.00 | 575.00 | 550.00 | 555.00 | 43,948,600 | 0 |
| 23-Dec-2021 | 550.00 | 585.00 | 550.00 | 560.00 | 44,959,900 | 0 |
| 22-Dec-2021 | 540.00 | 575.00 | 535.00 | 550.00 | 62,952,300 | 0 |
| 21-Dec-2021 | 535.00 | 550.00 | 530.00 | 540.00 | 37,531,600 | 0 |
| 20-Dec-2021 | 550.00 | 560.00 | 535.00 | 535.00 | 43,556,200 | 0 |
| 17-Dec-2021 | 560.00 | 575.00 | 540.00 | 550.00 | 37,511,000 | 0 |
| 16-Dec-2021 | 590.00 | 595.00 | 550.00 | 560.00 | 16,876,300 | 0 |
| 15-Dec-2021 | 595.00 | 610.00 | 575.00 | 590.00 | 41,877,400 | 0 |
| 14-Dec-2021 | 600.00 | 615.00 | 590.00 | 595.00 | 25,502,100 | 0 |
| 13-Dec-2021 | 620.00 | 630.00 | 590.00 | 595.00 | 54,603,700 | 0 |
| 10-Dec-2021 | 615.00 | 640.00 | 610.00 | 615.00 | 61,547,600 | 0 |
| 09-Dec-2021 | 620.00 | 625.00 | 610.00 | 615.00 | 4,140,900 | 0 |
| 08-Dec-2021 | 615.00 | 640.00 | 610.00 | 615.00 | 48,923,500 | 0 |
| 07-Dec-2021 | 580.00 | 650.00 | 575.00 | 615.00 | 61,792,500 | 0 |
| 06-Dec-2021 | 615.00 | 635.00 | 575.00 | 580.00 | 71,021,700 | 0 |
| 03-Dec-2021 | 635.00 | 650.00 | 615.00 | 615.00 | 43,256,700 | 0 |
| 02-Dec-2021 | 650.00 | 660.00 | 625.00 | 635.00 | 69,379,800 | 0 |
| 01-Dec-2021 | 655.00 | 665.00 | 645.00 | 650.00 | 41,865,200 | 0 |
| 30-Nov-2021 | 655.00 | 670.00 | 650.00 | 660.00 | 39,130,000 | 0 |
| 29-Nov-2021 | 655.00 | 665.00 | 635.00 | 655.00 | 97,753,900 | 0 |
| 26-Nov-2021 | 650.00 | 665.00 | 640.00 | 655.00 | 57,872,200 | 0 |
| 25-Nov-2021 | 665.00 | 690.00 | 635.00 | 650.00 | 63,278,900 | 0 |
| 24-Nov-2021 | 655.00 | 670.00 | 640.00 | 665.00 | 62,217,500 | 0 |
| 23-Nov-2021 | 670.00 | 680.00 | 650.00 | 655.00 | 51,922,300 | 0 |
| 22-Nov-2021 | 675.00 | 680.00 | 660.00 | 670.00 | 46,773,400 | 0 |
| 19-Nov-2021 | 670.00 | 680.00 | 665.00 | 675.00 | 38,845,000 | 0 |
| 18-Nov-2021 | 665.00 | 685.00 | 645.00 | 670.00 | 133,456,300 | 0 |
| 17-Nov-2021 | 685.00 | 700.00 | 660.00 | 665.00 | 42,045,900 | 0 |
| 16-Nov-2021 | 695.00 | 720.00 | 680.00 | 685.00 | 56,396,000 | 0 |
| 15-Nov-2021 | 700.00 | 705.00 | 680.00 | 695.00 | 56,838,800 | 0 |
| 12-Nov-2021 | 715.00 | 720.00 | 690.00 | 695.00 | 29,091,000 | 0 |
| 11-Nov-2021 | 715.00 | 720.00 | 705.00 | 710.00 | 25,778,700 | 0 |
| 10-Nov-2021 | 710.00 | 720.00 | 695.00 | 710.00 | 64,000,200 | 0 |
| 09-Nov-2021 | 725.00 | 730.00 | 700.00 | 705.00 | 25,354,200 | 0 |
| 08-Nov-2021 | 695.00 | 725.00 | 695.00 | 720.00 | 81,419,500 | 0 |
| 05-Nov-2021 | 710.00 | 715.00 | 680.00 | 690.00 | 15,047,200 | 0 |
| 04-Nov-2021 | 745.00 | 760.00 | 695.00 | 705.00 | 91,654,400 | 0 |
| 03-Nov-2021 | 745.00 | 785.00 | 700.00 | 745.00 | 159,709,400 | 0 |
| 02-Nov-2021 | 695.00 | 740.00 | 690.00 | 740.00 | 116,489,500 | 0 |
| 01-Nov-2021 | 675.00 | 720.00 | 665.00 | 690.00 | 114,137,000 | 0 |
| 29-Oct-2021 | 650.00 | 680.00 | 650.00 | 665.00 | 71,844,700 | 0 |
| 28-Oct-2021 | 665.00 | 675.00 | 650.00 | 650.00 | 41,983,600 | 0 |
| 27-Oct-2021 | 680.00 | 685.00 | 660.00 | 660.00 | 34,819,600 | 0 |
| 26-Oct-2021 | 665.00 | 685.00 | 655.00 | 675.00 | 61,248,800 | 0 |
| 25-Oct-2021 | 650.00 | 670.00 | 640.00 | 665.00 | 51,932,900 | 0 |
| 22-Oct-2021 | 670.00 | 675.00 | 650.00 | 650.00 | 25,908,100 | 0 |
| 21-Oct-2021 | 685.00 | 705.00 | 660.00 | 670.00 | 43,454,400 | 0 |
| 19-Oct-2021 | 675.00 | 700.00 | 660.00 | 685.00 | 54,166,400 | 0 |
| 18-Oct-2021 | 675.00 | 695.00 | 650.00 | 675.00 | 44,991,400 | 0 |
| 15-Oct-2021 | 685.00 | 715.00 | 665.00 | 670.00 | 55,449,700 | 0 |
| 14-Oct-2021 | 705.00 | 705.00 | 675.00 | 685.00 | 42,833,600 | 0 |
| 13-Oct-2021 | 720.00 | 720.00 | 680.00 | 705.00 | 18,595,700 | 0 |
| 12-Oct-2021 | 695.00 | 730.00 | 690.00 | 710.00 | 68,107,100 | 0 |
| 11-Oct-2021 | 645.00 | 725.00 | 605.00 | 690.00 | 104,328,500 | 0 |
| 08-Oct-2021 | 700.00 | 710.00 | 650.00 | 650.00 | 37,306,200 | 0 |
| 07-Oct-2021 | 690.00 | 710.00 | 675.00 | 695.00 | 40,044,600 | 0 |
| 06-Oct-2021 | 685.00 | 705.00 | 675.00 | 685.00 | 40,671,700 | 0 |
| 05-Oct-2021 | 750.00 | 785.00 | 675.00 | 685.00 | 94,317,300 | 0 |
| 04-Oct-2021 | 725.00 | 740.00 | 715.00 | 725.00 | 35,365,500 | 0 |
| 01-Oct-2021 | 775.00 | 790.00 | 725.00 | 725.00 | 87,720,900 | 0 |
| 30-Sep-2021 | 825.00 | 850.00 | 770.00 | 775.00 | 72,792,500 | 0 |
| 29-Sep-2021 | 830.00 | 845.00 | 825.00 | 825.00 | 39,694,500 | 0 |
| 28-Sep-2021 | 830.00 | 840.00 | 820.00 | 830.00 | 35,799,600 | 0 |
| 27-Sep-2021 | 825.00 | 835.00 | 800.00 | 825.00 | 34,191,100 | 0 |
| 24-Sep-2021 | 835.00 | 840.00 | 805.00 | 825.00 | 30,116,400 | 0 |
| 23-Sep-2021 | 825.00 | 845.00 | 820.00 | 835.00 | 52,257,300 | 0 |
| 22-Sep-2021 | 845.00 | 855.00 | 820.00 | 820.00 | 25,311,700 | 0 |
| 21-Sep-2021 | 860.00 | 865.00 | 830.00 | 845.00 | 31,378,700 | 0 |
| 20-Sep-2021 | 865.00 | 885.00 | 840.00 | 865.00 | 35,572,600 | 0 |
| 17-Sep-2021 | 860.00 | 885.00 | 840.00 | 865.00 | 50,617,800 | 0 |
| 16-Sep-2021 | 900.00 | 940.00 | 845.00 | 860.00 | 41,247,300 | 0 |
| 15-Sep-2021 | 860.00 | 900.00 | 855.00 | 900.00 | 57,149,500 | 0 |
| 14-Sep-2021 | 850.00 | 860.00 | 835.00 | 860.00 | 39,262,600 | 0 |
| 13-Sep-2021 | 860.00 | 870.00 | 835.00 | 840.00 | 30,992,900 | 0 |
| 10-Sep-2021 | 845.00 | 855.00 | 825.00 | 855.00 | 47,463,300 | 0 |
| 09-Sep-2021 | 835.00 | 855.00 | 805.00 | 840.00 | 38,382,200 | 0 |
| 08-Sep-2021 | 875.00 | 875.00 | 815.00 | 835.00 | 58,893,800 | 0 |
| 07-Sep-2021 | 870.00 | 900.00 | 830.00 | 855.00 | 37,589,800 | 0 |
| 06-Sep-2021 | 830.00 | 930.00 | 830.00 | 865.00 | 82,346,600 | 0 |
| 03-Sep-2021 | 815.00 | 830.00 | 805.00 | 825.00 | 38,262,300 | 0 |
| 02-Sep-2021 | 840.00 | 840.00 | 805.00 | 805.00 | 41,042,100 | 0 |
| 01-Sep-2021 | 835.00 | 840.00 | 810.00 | 835.00 | 34,106,800 | 0 |
| 31-Aug-2021 | 835.00 | 845.00 | 820.00 | 835.00 | 33,125,900 | 0 |
| 30-Aug-2021 | 830.00 | 840.00 | 805.00 | 830.00 | 36,051,200 | 0 |
| 27-Aug-2021 | 780.00 | 840.00 | 780.00 | 820.00 | 49,280,500 | 0 |
| 26-Aug-2021 | 845.00 | 850.00 | 790.00 | 790.00 | 34,163,600 | 0 |
| 25-Aug-2021 | 890.00 | 890.00 | 825.00 | 845.00 | 34,362,600 | 0 |
| 24-Aug-2021 | 925.00 | 925.00 | 885.00 | 885.00 | 27,525,800 | 0 |
| 23-Aug-2021 | 855.00 | 925.00 | 845.00 | 915.00 | 45,980,500 | 0 |
| 20-Aug-2021 | 870.00 | 885.00 | 820.00 | 845.00 | 29,495,400 | 0 |
| 19-Aug-2021 | 870.00 | 925.00 | 830.00 | 840.00 | 31,230,000 | 0 |
| 18-Aug-2021 | 910.00 | 925.00 | 860.00 | 890.00 | 26,096,000 | 0 |
| 16-Aug-2021 | 985.00 | 985.00 | 920.00 | 920.00 | 27,340,200 | 0 |
| 13-Aug-2021 | 1,060.00 | 1,075.00 | 985.00 | 985.00 | 38,094,700 | 0 |
| 12-Aug-2021 | 975.00 | 1,140.00 | 965.00 | 1,055.00 | 82,522,100 | 0 |
| 10-Aug-2021 | 900.00 | 985.00 | 870.00 | 970.00 | 36,995,100 | 0 |
| 09-Aug-2021 | 880.00 | 890.00 | 850.00 | 890.00 | 27,533,900 | 0 |