| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 870.00 | 870.00 | 850.00 | 850.00 | 5,188,100 | 0 |
| 28-Dec-2021 | 885.00 | 885.00 | 870.00 | 870.00 | 76,500 | 0 |
| 27-Dec-2021 | 860.00 | 875.00 | 835.00 | 870.00 | 355,800 | 0 |
| 24-Dec-2021 | 860.00 | 860.00 | 830.00 | 860.00 | 206,800 | 0 |
| 23-Dec-2021 | 900.00 | 900.00 | 850.00 | 860.00 | 288,200 | 0 |
| 22-Dec-2021 | 905.00 | 910.00 | 900.00 | 900.00 | 51,500 | 0 |
| 21-Dec-2021 | 915.00 | 930.00 | 900.00 | 910.00 | 405,200 | 0 |
| 20-Dec-2021 | 930.00 | 930.00 | 915.00 | 920.00 | 127,200 | 0 |
| 17-Dec-2021 | 930.00 | 960.00 | 920.00 | 930.00 | 407,100 | 0 |
| 16-Dec-2021 | 975.00 | 1,005.00 | 940.00 | 950.00 | 249,700 | 0 |
| 15-Dec-2021 | 980.00 | 995.00 | 965.00 | 975.00 | 493,700 | 0 |
| 14-Dec-2021 | 1,045.00 | 1,075.00 | 970.00 | 970.00 | 1,586,800 | 0 |
| 13-Dec-2021 | 975.00 | 1,060.00 | 955.00 | 1,040.00 | 2,289,200 | 0 |
| 10-Dec-2021 | 915.00 | 1,025.00 | 915.00 | 950.00 | 854,000 | 0 |
| 09-Dec-2021 | 935.00 | 960.00 | 910.00 | 915.00 | 223,700 | 0 |
| 08-Dec-2021 | 905.00 | 950.00 | 905.00 | 935.00 | 618,100 | 0 |
| 07-Dec-2021 | 910.00 | 965.00 | 900.00 | 905.00 | 467,300 | 0 |
| 06-Dec-2021 | 895.00 | 920.00 | 885.00 | 900.00 | 46,800 | 0 |
| 03-Dec-2021 | 920.00 | 920.00 | 890.00 | 895.00 | 125,600 | 0 |
| 02-Dec-2021 | 930.00 | 930.00 | 895.00 | 895.00 | 107,400 | 0 |
| 01-Dec-2021 | 940.00 | 965.00 | 920.00 | 930.00 | 152,100 | 0 |
| 30-Nov-2021 | 940.00 | 970.00 | 915.00 | 920.00 | 268,800 | 0 |
| 29-Nov-2021 | 970.00 | 970.00 | 925.00 | 935.00 | 264,800 | 0 |
| 26-Nov-2021 | 960.00 | 1,020.00 | 955.00 | 970.00 | 966,600 | 0 |
| 25-Nov-2021 | 940.00 | 970.00 | 940.00 | 955.00 | 217,800 | 0 |
| 24-Nov-2021 | 960.00 | 975.00 | 930.00 | 940.00 | 145,600 | 0 |
| 23-Nov-2021 | 985.00 | 1,000.00 | 930.00 | 960.00 | 232,700 | 0 |
| 22-Nov-2021 | 995.00 | 1,010.00 | 980.00 | 985.00 | 256,500 | 0 |
| 19-Nov-2021 | 985.00 | 1,015.00 | 985.00 | 985.00 | 276,900 | 0 |
| 18-Nov-2021 | 1,015.00 | 1,035.00 | 985.00 | 985.00 | 2,632,900 | 0 |
| 17-Nov-2021 | 995.00 | 1,080.00 | 995.00 | 1,010.00 | 1,290,000 | 0 |
| 16-Nov-2021 | 980.00 | 1,010.00 | 980.00 | 995.00 | 294,800 | 0 |
| 15-Nov-2021 | 1,030.00 | 1,030.00 | 965.00 | 980.00 | 678,600 | 0 |
| 12-Nov-2021 | 1,120.00 | 1,145.00 | 1,020.00 | 1,020.00 | 3,261,000 | 0 |
| 11-Nov-2021 | 890.00 | 1,110.00 | 890.00 | 1,095.00 | 2,366,200 | 0 |
| 10-Nov-2021 | 900.00 | 905.00 | 880.00 | 890.00 | 346,800 | 0 |
| 09-Nov-2021 | 925.00 | 935.00 | 900.00 | 900.00 | 522,400 | 0 |
| 08-Nov-2021 | 850.00 | 945.00 | 850.00 | 915.00 | 1,064,700 | 0 |
| 05-Nov-2021 | 845.00 | 850.00 | 835.00 | 850.00 | 120,200 | 0 |
| 04-Nov-2021 | 855.00 | 865.00 | 845.00 | 845.00 | 67,100 | 0 |
| 03-Nov-2021 | 865.00 | 880.00 | 835.00 | 845.00 | 269,300 | 0 |
| 02-Nov-2021 | 900.00 | 925.00 | 865.00 | 865.00 | 271,200 | 0 |
| 01-Nov-2021 | 885.00 | 895.00 | 875.00 | 890.00 | 109,100 | 0 |
| 29-Oct-2021 | 865.00 | 900.00 | 860.00 | 885.00 | 203,400 | 0 |
| 28-Oct-2021 | 860.00 | 870.00 | 850.00 | 865.00 | 31,500 | 0 |
| 27-Oct-2021 | 880.00 | 880.00 | 860.00 | 860.00 | 71,900 | 0 |
| 26-Oct-2021 | 865.00 | 885.00 | 860.00 | 880.00 | 100,100 | 0 |
| 25-Oct-2021 | 870.00 | 885.00 | 860.00 | 865.00 | 40,100 | 0 |
| 22-Oct-2021 | 870.00 | 900.00 | 860.00 | 860.00 | 133,600 | 0 |
| 21-Oct-2021 | 870.00 | 900.00 | 865.00 | 870.00 | 146,300 | 0 |
| 19-Oct-2021 | 880.00 | 880.00 | 850.00 | 870.00 | 212,900 | 0 |
| 18-Oct-2021 | 855.00 | 950.00 | 850.00 | 880.00 | 798,000 | 0 |
| 15-Oct-2021 | 860.00 | 895.00 | 830.00 | 855.00 | 78,000 | 0 |
| 14-Oct-2021 | 840.00 | 880.00 | 820.00 | 860.00 | 147,000 | 0 |