| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 590.00 | 605.00 | 590.00 | 595.00 | 129,400 | 0 |
| 06-Jun-2022 | 590.00 | 600.00 | 590.00 | 595.00 | 47,000 | 0 |
| 03-Jun-2022 | 590.00 | 595.00 | 590.00 | 595.00 | 23,800 | 0 |
| 02-Jun-2022 | 590.00 | 600.00 | 590.00 | 590.00 | 38,500 | 0 |
| 31-May-2022 | 590.00 | 595.00 | 585.00 | 595.00 | 22,600 | 0 |
| 30-May-2022 | 580.00 | 600.00 | 580.00 | 590.00 | 45,700 | 0 |
| 27-May-2022 | 600.00 | 600.00 | 565.00 | 580.00 | 184,800 | 0 |
| 25-May-2022 | 595.00 | 600.00 | 590.00 | 595.00 | 22,100 | 0 |
| 24-May-2022 | 590.00 | 595.00 | 585.00 | 590.00 | 12,700 | 0 |
| 23-May-2022 | 590.00 | 595.00 | 580.00 | 585.00 | 13,400 | 0 |
| 20-May-2022 | 590.00 | 600.00 | 590.00 | 590.00 | 153,700 | 0 |
| 19-May-2022 | 595.00 | 595.00 | 590.00 | 590.00 | 12,600 | 0 |
| 18-May-2022 | 590.00 | 610.00 | 585.00 | 590.00 | 48,200 | 0 |
| 17-May-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 66,000 | 0 |
| 13-May-2022 | 590.00 | 610.00 | 590.00 | 595.00 | 45,100 | 0 |
| 12-May-2022 | 610.00 | 630.00 | 590.00 | 590.00 | 354,700 | 0 |
| 11-May-2022 | 610.00 | 635.00 | 610.00 | 620.00 | 11,500 | 0 |
| 10-May-2022 | 620.00 | 620.00 | 610.00 | 610.00 | 88,800 | 0 |
| 09-May-2022 | 625.00 | 630.00 | 625.00 | 625.00 | 21,900 | 0 |
| 28-Apr-2022 | 615.00 | 630.00 | 615.00 | 625.00 | 24,000 | 0 |
| 27-Apr-2022 | 635.00 | 640.00 | 615.00 | 630.00 | 39,800 | 0 |
| 26-Apr-2022 | 620.00 | 630.00 | 605.00 | 630.00 | 78,600 | 0 |
| 25-Apr-2022 | 620.00 | 625.00 | 600.00 | 620.00 | 96,700 | 0 |
| 22-Apr-2022 | 620.00 | 620.00 | 615.00 | 615.00 | 75,700 | 0 |
| 21-Apr-2022 | 610.00 | 620.00 | 610.00 | 615.00 | 81,100 | 0 |
| 20-Apr-2022 | 610.00 | 615.00 | 600.00 | 605.00 | 83,200 | 0 |
| 19-Apr-2022 | 620.00 | 630.00 | 605.00 | 610.00 | 146,400 | 0 |
| 18-Apr-2022 | 625.00 | 625.00 | 615.00 | 615.00 | 70,200 | 0 |
| 14-Apr-2022 | 630.00 | 635.00 | 610.00 | 630.00 | 56,800 | 0 |
| 13-Apr-2022 | 630.00 | 635.00 | 630.00 | 630.00 | 69,300 | 0 |
| 12-Apr-2022 | 615.00 | 645.00 | 615.00 | 630.00 | 98,800 | 0 |
| 11-Apr-2022 | 620.00 | 620.00 | 610.00 | 615.00 | 84,500 | 0 |
| 08-Apr-2022 | 625.00 | 625.00 | 615.00 | 620.00 | 101,800 | 0 |
| 07-Apr-2022 | 635.00 | 635.00 | 625.00 | 625.00 | 73,700 | 0 |
| 06-Apr-2022 | 640.00 | 645.00 | 620.00 | 625.00 | 141,900 | 0 |
| 05-Apr-2022 | 645.00 | 645.00 | 615.00 | 640.00 | 100,600 | 0 |
| 04-Apr-2022 | 645.00 | 650.00 | 640.00 | 640.00 | 67,200 | 0 |
| 01-Apr-2022 | 660.00 | 660.00 | 640.00 | 645.00 | 269,200 | 0 |
| 31-Mar-2022 | 655.00 | 665.00 | 650.00 | 660.00 | 137,900 | 0 |
| 30-Mar-2022 | 650.00 | 655.00 | 640.00 | 650.00 | 112,900 | 0 |
| 29-Mar-2022 | 640.00 | 655.00 | 640.00 | 650.00 | 48,600 | 0 |
| 28-Mar-2022 | 640.00 | 650.00 | 620.00 | 640.00 | 36,900 | 0 |
| 25-Mar-2022 | 640.00 | 650.00 | 640.00 | 640.00 | 155,500 | 0 |
| 24-Mar-2022 | 645.00 | 655.00 | 630.00 | 640.00 | 154,100 | 0 |
| 23-Mar-2022 | 655.00 | 665.00 | 630.00 | 640.00 | 307,700 | 0 |
| 22-Mar-2022 | 660.00 | 670.00 | 650.00 | 655.00 | 57,300 | 0 |
| 21-Mar-2022 | 660.00 | 670.00 | 645.00 | 660.00 | 260,100 | 0 |
| 18-Mar-2022 | 685.00 | 720.00 | 650.00 | 660.00 | 884,000 | 0 |
| 17-Mar-2022 | 660.00 | 670.00 | 640.00 | 670.00 | 404,700 | 0 |
| 16-Mar-2022 | 655.00 | 660.00 | 635.00 | 640.00 | 166,800 | 0 |
| 15-Mar-2022 | 680.00 | 680.00 | 620.00 | 635.00 | 249,400 | 0 |
| 14-Mar-2022 | 635.00 | 715.00 | 635.00 | 655.00 | 789,500 | 0 |
| 11-Mar-2022 | 600.00 | 640.00 | 600.00 | 630.00 | 565,200 | 0 |
| 10-Mar-2022 | 590.00 | 615.00 | 585.00 | 600.00 | 175,200 | 0 |
| 09-Mar-2022 | 600.00 | 625.00 | 585.00 | 585.00 | 391,500 | 0 |
| 08-Mar-2022 | 605.00 | 635.00 | 600.00 | 600.00 | 298,600 | 0 |
| 07-Mar-2022 | 630.00 | 635.00 | 605.00 | 605.00 | 389,900 | 0 |
| 04-Mar-2022 | 665.00 | 755.00 | 630.00 | 630.00 | 2,091,100 | 0 |
| 02-Mar-2022 | 665.00 | 675.00 | 655.00 | 655.00 | 57,000 | 0 |
| 01-Mar-2022 | 665.00 | 665.00 | 650.00 | 665.00 | 67,900 | 0 |
| 25-Feb-2022 | 660.00 | 670.00 | 650.00 | 665.00 | 56,000 | 0 |
| 24-Feb-2022 | 675.00 | 675.00 | 650.00 | 660.00 | 229,900 | 0 |
| 23-Feb-2022 | 675.00 | 675.00 | 650.00 | 675.00 | 433,800 | 0 |
| 22-Feb-2022 | 680.00 | 680.00 | 665.00 | 675.00 | 140,300 | 0 |
| 21-Feb-2022 | 665.00 | 680.00 | 665.00 | 670.00 | 123,100 | 0 |
| 18-Feb-2022 | 660.00 | 670.00 | 655.00 | 660.00 | 347,900 | 0 |
| 17-Feb-2022 | 665.00 | 685.00 | 660.00 | 660.00 | 235,800 | 0 |
| 16-Feb-2022 | 675.00 | 680.00 | 660.00 | 665.00 | 507,000 | 0 |
| 15-Feb-2022 | 670.00 | 685.00 | 665.00 | 680.00 | 33,000 | 0 |
| 14-Feb-2022 | 675.00 | 700.00 | 670.00 | 670.00 | 177,500 | 0 |
| 11-Feb-2022 | 680.00 | 695.00 | 675.00 | 675.00 | 158,900 | 0 |
| 10-Feb-2022 | 700.00 | 705.00 | 680.00 | 680.00 | 274,800 | 0 |
| 09-Feb-2022 | 680.00 | 755.00 | 680.00 | 695.00 | 387,900 | 0 |
| 08-Feb-2022 | 670.00 | 700.00 | 670.00 | 680.00 | 310,600 | 0 |
| 07-Feb-2022 | 670.00 | 700.00 | 670.00 | 670.00 | 482,700 | 0 |
| 04-Feb-2022 | 670.00 | 700.00 | 670.00 | 670.00 | 99,000 | 0 |
| 03-Feb-2022 | 675.00 | 675.00 | 665.00 | 670.00 | 198,700 | 0 |
| 02-Feb-2022 | 680.00 | 690.00 | 670.00 | 670.00 | 482,600 | 0 |
| 31-Jan-2022 | 700.00 | 710.00 | 680.00 | 680.00 | 251,300 | 0 |
| 28-Jan-2022 | 665.00 | 700.00 | 665.00 | 700.00 | 205,200 | 0 |
| 27-Jan-2022 | 690.00 | 705.00 | 650.00 | 665.00 | 97,600 | 0 |
| 26-Jan-2022 | 675.00 | 710.00 | 645.00 | 680.00 | 103,600 | 0 |
| 25-Jan-2022 | 670.00 | 740.00 | 645.00 | 645.00 | 401,900 | 0 |
| 24-Jan-2022 | 705.00 | 705.00 | 685.00 | 690.00 | 235,800 | 0 |
| 21-Jan-2022 | 720.00 | 730.00 | 690.00 | 700.00 | 371,300 | 0 |
| 20-Jan-2022 | 730.00 | 735.00 | 715.00 | 720.00 | 269,900 | 0 |
| 19-Jan-2022 | 780.00 | 780.00 | 730.00 | 735.00 | 374,100 | 0 |
| 18-Jan-2022 | 835.00 | 835.00 | 780.00 | 780.00 | 378,700 | 0 |
| 17-Jan-2022 | 840.00 | 865.00 | 835.00 | 835.00 | 69,700 | 0 |
| 14-Jan-2022 | 840.00 | 840.00 | 830.00 | 835.00 | 96,800 | 0 |
| 13-Jan-2022 | 835.00 | 850.00 | 835.00 | 840.00 | 78,900 | 0 |
| 12-Jan-2022 | 860.00 | 870.00 | 830.00 | 850.00 | 240,100 | 0 |
| 11-Jan-2022 | 875.00 | 890.00 | 850.00 | 860.00 | 97,100 | 0 |
| 10-Jan-2022 | 870.00 | 900.00 | 870.00 | 870.00 | 76,600 | 0 |
| 07-Jan-2022 | 885.00 | 885.00 | 850.00 | 870.00 | 92,400 | 0 |
| 06-Jan-2022 | 910.00 | 920.00 | 870.00 | 885.00 | 183,000 | 0 |
| 05-Jan-2022 | 885.00 | 915.00 | 885.00 | 905.00 | 250,100 | 0 |
| 04-Jan-2022 | 895.00 | 895.00 | 885.00 | 885.00 | 100,100 | 0 |
| 03-Jan-2022 | 875.00 | 910.00 | 870.00 | 895.00 | 265,700 | 0 |
| 30-Dec-2021 | 840.00 | 875.00 | 840.00 | 875.00 | 204,600 | 0 |