| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 945.00 | 945.00 | 935.00 | 935.00 | 13,650,500 | 0 |
| 06-Jun-2022 | 930.00 | 950.00 | 930.00 | 945.00 | 42,386,900 | 0 |
| 03-Jun-2022 | 935.00 | 945.00 | 930.00 | 930.00 | 12,945,600 | 0 |
| 02-Jun-2022 | 945.00 | 945.00 | 930.00 | 935.00 | 17,141,500 | 0 |
| 31-May-2022 | 930.00 | 945.00 | 925.00 | 945.00 | 22,882,800 | 0 |
| 30-May-2022 | 925.00 | 940.00 | 920.00 | 930.00 | 15,892,900 | 0 |
| 27-May-2022 | 915.00 | 935.00 | 910.00 | 925.00 | 15,657,900 | 0 |
| 25-May-2022 | 920.00 | 925.00 | 910.00 | 915.00 | 17,055,000 | 0 |
| 24-May-2022 | 915.00 | 925.00 | 915.00 | 915.00 | 12,123,600 | 0 |
| 23-May-2022 | 920.00 | 925.00 | 910.00 | 915.00 | 18,837,500 | 0 |
| 20-May-2022 | 895.00 | 920.00 | 880.00 | 920.00 | 18,536,500 | 0 |
| 19-May-2022 | 915.00 | 915.00 | 890.00 | 900.00 | 31,087,800 | 0 |
| 18-May-2022 | 930.00 | 930.00 | 905.00 | 905.00 | 7,667,800 | 0 |
| 17-May-2022 | 925.00 | 925.00 | 900.00 | 905.00 | 31,911,800 | 0 |
| 13-May-2022 | 900.00 | 910.00 | 890.00 | 905.00 | 30,694,800 | 0 |
| 12-May-2022 | 925.00 | 930.00 | 900.00 | 900.00 | 43,935,700 | 0 |
| 11-May-2022 | 915.00 | 945.00 | 915.00 | 925.00 | 39,207,200 | 0 |
| 10-May-2022 | 925.00 | 945.00 | 900.00 | 915.00 | 45,433,900 | 0 |
| 09-May-2022 | 980.00 | 980.00 | 930.00 | 930.00 | 36,606,200 | 0 |
| 28-Apr-2022 | 960.00 | 975.00 | 955.00 | 965.00 | 14,728,300 | 0 |
| 27-Apr-2022 | 960.00 | 965.00 | 950.00 | 955.00 | 18,029,300 | 0 |
| 26-Apr-2022 | 945.00 | 970.00 | 935.00 | 960.00 | 23,585,700 | 0 |
| 25-Apr-2022 | 930.00 | 965.00 | 930.00 | 945.00 | 43,254,900 | 0 |
| 22-Apr-2022 | 970.00 | 975.00 | 955.00 | 965.00 | 13,888,100 | 0 |
| 21-Apr-2022 | 960.00 | 980.00 | 955.00 | 970.00 | 29,636,600 | 0 |
| 20-Apr-2022 | 980.00 | 980.00 | 950.00 | 955.00 | 28,623,200 | 0 |
| 19-Apr-2022 | 980.00 | 990.00 | 965.00 | 970.00 | 13,091,300 | 0 |
| 18-Apr-2022 | 950.00 | 980.00 | 940.00 | 975.00 | 33,043,700 | 0 |
| 14-Apr-2022 | 940.00 | 950.00 | 940.00 | 945.00 | 10,662,300 | 0 |
| 13-Apr-2022 | 960.00 | 960.00 | 940.00 | 940.00 | 16,055,200 | 0 |
| 12-Apr-2022 | 940.00 | 955.00 | 930.00 | 950.00 | 39,985,000 | 0 |
| 11-Apr-2022 | 975.00 | 975.00 | 940.00 | 940.00 | 51,491,800 | 0 |
| 08-Apr-2022 | 970.00 | 980.00 | 960.00 | 970.00 | 37,321,500 | 0 |
| 07-Apr-2022 | 975.00 | 985.00 | 970.00 | 970.00 | 29,370,000 | 0 |
| 06-Apr-2022 | 990.00 | 995.00 | 970.00 | 975.00 | 41,221,500 | 0 |
| 05-Apr-2022 | 1,015.00 | 1,015.00 | 980.00 | 985.00 | 46,978,900 | 0 |
| 04-Apr-2022 | 1,010.00 | 1,015.00 | 995.00 | 995.00 | 21,095,300 | 0 |
| 01-Apr-2022 | 1,020.00 | 1,030.00 | 995.00 | 1,000.00 | 47,201,900 | 0 |
| 31-Mar-2022 | 1,035.00 | 1,045.00 | 1,010.00 | 1,020.00 | 20,196,800 | 0 |
| 30-Mar-2022 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 17,083,000 | 0 |
| 29-Mar-2022 | 1,030.00 | 1,050.00 | 1,025.00 | 1,030.00 | 33,213,400 | 0 |
| 28-Mar-2022 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 22,058,300 | 0 |
| 25-Mar-2022 | 1,040.00 | 1,050.00 | 1,025.00 | 1,035.00 | 19,435,500 | 0 |
| 24-Mar-2022 | 1,020.00 | 1,050.00 | 1,005.00 | 1,035.00 | 54,096,800 | 0 |
| 23-Mar-2022 | 1,030.00 | 1,035.00 | 1,010.00 | 1,020.00 | 21,972,000 | 0 |
| 22-Mar-2022 | 1,005.00 | 1,030.00 | 1,005.00 | 1,025.00 | 31,758,900 | 0 |
| 21-Mar-2022 | 1,005.00 | 1,020.00 | 995.00 | 1,005.00 | 13,614,300 | 0 |
| 18-Mar-2022 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 17,877,500 | 0 |
| 17-Mar-2022 | 1,010.00 | 1,040.00 | 995.00 | 1,020.00 | 56,442,500 | 0 |
| 16-Mar-2022 | 1,000.00 | 1,020.00 | 995.00 | 1,000.00 | 26,887,400 | 0 |
| 15-Mar-2022 | 1,010.00 | 1,030.00 | 980.00 | 995.00 | 63,506,200 | 0 |
| 14-Mar-2022 | 1,045.00 | 1,065.00 | 1,000.00 | 1,005.00 | 73,838,500 | 0 |
| 11-Mar-2022 | 1,020.00 | 1,035.00 | 990.00 | 1,030.00 | 37,578,900 | 0 |
| 10-Mar-2022 | 1,020.00 | 1,030.00 | 990.00 | 1,015.00 | 48,308,700 | 0 |
| 09-Mar-2022 | 950.00 | 1,025.00 | 940.00 | 1,010.00 | 158,661,700 | 0 |
| 08-Mar-2022 | 895.00 | 970.00 | 890.00 | 940.00 | 97,213,600 | 0 |
| 07-Mar-2022 | 915.00 | 925.00 | 895.00 | 895.00 | 37,257,700 | 0 |
| 04-Mar-2022 | 920.00 | 925.00 | 910.00 | 915.00 | 29,093,900 | 0 |
| 02-Mar-2022 | 915.00 | 920.00 | 900.00 | 910.00 | 25,710,300 | 0 |
| 01-Mar-2022 | 910.00 | 935.00 | 910.00 | 915.00 | 35,128,800 | 0 |
| 25-Feb-2022 | 915.00 | 935.00 | 910.00 | 915.00 | 51,498,000 | 0 |
| 24-Feb-2022 | 945.00 | 950.00 | 905.00 | 915.00 | 60,546,600 | 0 |
| 23-Feb-2022 | 950.00 | 950.00 | 935.00 | 940.00 | 12,212,400 | 0 |
| 22-Feb-2022 | 965.00 | 965.00 | 935.00 | 940.00 | 27,001,600 | 0 |
| 21-Feb-2022 | 975.00 | 980.00 | 960.00 | 965.00 | 14,058,500 | 0 |
| 18-Feb-2022 | 945.00 | 980.00 | 945.00 | 970.00 | 32,853,400 | 0 |
| 17-Feb-2022 | 950.00 | 960.00 | 935.00 | 955.00 | 25,352,400 | 0 |
| 16-Feb-2022 | 930.00 | 960.00 | 930.00 | 935.00 | 52,277,700 | 0 |
| 15-Feb-2022 | 910.00 | 935.00 | 910.00 | 925.00 | 22,840,200 | 0 |
| 14-Feb-2022 | 940.00 | 940.00 | 905.00 | 910.00 | 60,369,300 | 0 |
| 11-Feb-2022 | 940.00 | 955.00 | 935.00 | 940.00 | 45,457,100 | 0 |
| 10-Feb-2022 | 955.00 | 975.00 | 940.00 | 940.00 | 37,448,700 | 0 |
| 09-Feb-2022 | 970.00 | 975.00 | 950.00 | 955.00 | 30,817,000 | 0 |
| 08-Feb-2022 | 995.00 | 1,000.00 | 965.00 | 970.00 | 28,308,400 | 0 |
| 07-Feb-2022 | 980.00 | 1,000.00 | 970.00 | 990.00 | 31,574,700 | 0 |
| 04-Feb-2022 | 950.00 | 990.00 | 950.00 | 980.00 | 61,121,800 | 0 |
| 03-Feb-2022 | 925.00 | 970.00 | 900.00 | 950.00 | 71,322,600 | 0 |
| 02-Feb-2022 | 920.00 | 930.00 | 905.00 | 915.00 | 21,956,200 | 0 |
| 31-Jan-2022 | 925.00 | 925.00 | 900.00 | 905.00 | 33,919,800 | 0 |
| 28-Jan-2022 | 900.00 | 920.00 | 890.00 | 915.00 | 29,512,800 | 0 |
| 27-Jan-2022 | 905.00 | 910.00 | 885.00 | 890.00 | 41,624,100 | 0 |
| 26-Jan-2022 | 965.00 | 965.00 | 900.00 | 910.00 | 81,695,800 | 0 |
| 25-Jan-2022 | 965.00 | 965.00 | 950.00 | 955.00 | 18,877,200 | 0 |
| 24-Jan-2022 | 975.00 | 980.00 | 960.00 | 970.00 | 11,718,400 | 0 |
| 21-Jan-2022 | 970.00 | 980.00 | 960.00 | 975.00 | 16,451,700 | 0 |
| 20-Jan-2022 | 975.00 | 980.00 | 965.00 | 970.00 | 9,298,300 | 0 |
| 19-Jan-2022 | 965.00 | 990.00 | 960.00 | 970.00 | 11,070,200 | 0 |
| 18-Jan-2022 | 985.00 | 1,000.00 | 965.00 | 965.00 | 27,687,300 | 0 |
| 17-Jan-2022 | 1,010.00 | 1,010.00 | 980.00 | 985.00 | 24,834,900 | 0 |
| 14-Jan-2022 | 990.00 | 1,015.00 | 990.00 | 1,010.00 | 10,346,300 | 0 |
| 13-Jan-2022 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 23,949,300 | 0 |
| 12-Jan-2022 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 18,548,800 | 0 |
| 11-Jan-2022 | 1,030.00 | 1,040.00 | 1,005.00 | 1,005.00 | 30,820,000 | 0 |
| 10-Jan-2022 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 17,540,800 | 0 |
| 07-Jan-2022 | 1,030.00 | 1,060.00 | 1,030.00 | 1,040.00 | 20,349,700 | 0 |
| 06-Jan-2022 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 26,602,900 | 0 |
| 05-Jan-2022 | 1,060.00 | 1,070.00 | 1,045.00 | 1,050.00 | 15,051,300 | 0 |
| 04-Jan-2022 | 1,050.00 | 1,080.00 | 1,050.00 | 1,060.00 | 19,284,800 | 0 |
| 03-Jan-2022 | 1,020.00 | 1,050.00 | 1,015.00 | 1,045.00 | 13,198,500 | 0 |
| 30-Dec-2021 | 1,015.00 | 1,035.00 | 1,005.00 | 1,010.00 | 10,098,100 | 0 |