| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,695.00 | 1,760.00 | 1,630.00 | 1,695.00 | 163,300 | 0 |
| 06-Jun-2022 | 1,725.00 | 1,725.00 | 1,585.00 | 1,700.00 | 274,600 | 0 |
| 03-Jun-2022 | 1,735.00 | 1,765.00 | 1,650.00 | 1,700.00 | 386,800 | 0 |
| 02-Jun-2022 | 1,770.00 | 1,800.00 | 1,670.00 | 1,735.00 | 400,900 | 0 |
| 31-May-2022 | 1,515.00 | 1,790.00 | 1,500.00 | 1,745.00 | 1,632,500 | 0 |
| 30-May-2022 | 1,220.00 | 1,450.00 | 1,220.00 | 1,450.00 | 711,900 | 0 |
| 27-May-2022 | 935.00 | 1,160.00 | 915.00 | 1,160.00 | 1,155,200 | 0 |
| 25-May-2022 | 940.00 | 940.00 | 915.00 | 930.00 | 11,100 | 0 |
| 24-May-2022 | 925.00 | 940.00 | 915.00 | 930.00 | 18,200 | 0 |
| 23-May-2022 | 930.00 | 930.00 | 910.00 | 925.00 | 28,800 | 0 |
| 20-May-2022 | 930.00 | 930.00 | 930.00 | 930.00 | 1,000 | 0 |
| 19-May-2022 | 930.00 | 930.00 | 915.00 | 930.00 | 18,900 | 0 |
| 18-May-2022 | 940.00 | 940.00 | 930.00 | 930.00 | 1,800 | 0 |
| 17-May-2022 | 935.00 | 940.00 | 930.00 | 940.00 | 1,200 | 0 |
| 13-May-2022 | 935.00 | 940.00 | 930.00 | 935.00 | 11,100 | 0 |
| 12-May-2022 | 930.00 | 940.00 | 930.00 | 940.00 | 1,800 | 0 |
| 11-May-2022 | 940.00 | 955.00 | 930.00 | 940.00 | 9,400 | 0 |
| 10-May-2022 | 920.00 | 940.00 | 900.00 | 940.00 | 34,000 | 0 |
| 09-May-2022 | 950.00 | 950.00 | 905.00 | 920.00 | 38,900 | 0 |
| 28-Apr-2022 | 910.00 | 950.00 | 910.00 | 950.00 | 30,900 | 0 |
| 27-Apr-2022 | 920.00 | 935.00 | 900.00 | 935.00 | 70,100 | 0 |
| 26-Apr-2022 | 950.00 | 955.00 | 900.00 | 945.00 | 50,600 | 0 |
| 25-Apr-2022 | 955.00 | 960.00 | 910.00 | 955.00 | 19,800 | 0 |
| 22-Apr-2022 | 945.00 | 1,000.00 | 930.00 | 955.00 | 13,200 | 0 |
| 21-Apr-2022 | 925.00 | 950.00 | 895.00 | 945.00 | 50,700 | 0 |
| 20-Apr-2022 | 940.00 | 950.00 | 925.00 | 950.00 | 3,600 | 0 |
| 19-Apr-2022 | 950.00 | 970.00 | 920.00 | 950.00 | 79,600 | 0 |
| 18-Apr-2022 | 940.00 | 955.00 | 925.00 | 950.00 | 44,900 | 0 |
| 14-Apr-2022 | 950.00 | 950.00 | 920.00 | 950.00 | 4,700 | 0 |
| 13-Apr-2022 | 945.00 | 950.00 | 910.00 | 950.00 | 13,800 | 0 |
| 12-Apr-2022 | 945.00 | 950.00 | 935.00 | 945.00 | 30,200 | 0 |
| 11-Apr-2022 | 970.00 | 995.00 | 950.00 | 965.00 | 29,800 | 0 |
| 08-Apr-2022 | 980.00 | 1,005.00 | 950.00 | 970.00 | 263,500 | 0 |
| 07-Apr-2022 | 985.00 | 985.00 | 950.00 | 975.00 | 24,300 | 0 |
| 06-Apr-2022 | 955.00 | 985.00 | 950.00 | 985.00 | 17,700 | 0 |
| 05-Apr-2022 | 975.00 | 990.00 | 950.00 | 985.00 | 8,000 | 0 |
| 04-Apr-2022 | 985.00 | 985.00 | 930.00 | 980.00 | 18,200 | 0 |
| 01-Apr-2022 | 995.00 | 1,010.00 | 930.00 | 985.00 | 50,900 | 0 |
| 31-Mar-2022 | 975.00 | 995.00 | 955.00 | 995.00 | 62,800 | 0 |
| 30-Mar-2022 | 970.00 | 990.00 | 955.00 | 975.00 | 149,000 | 0 |
| 29-Mar-2022 | 930.00 | 965.00 | 925.00 | 965.00 | 63,900 | 0 |
| 28-Mar-2022 | 940.00 | 940.00 | 915.00 | 935.00 | 4,500 | 0 |
| 25-Mar-2022 | 920.00 | 940.00 | 905.00 | 940.00 | 6,800 | 0 |
| 24-Mar-2022 | 915.00 | 935.00 | 905.00 | 935.00 | 8,200 | 0 |
| 23-Mar-2022 | 920.00 | 920.00 | 905.00 | 920.00 | 67,900 | 0 |
| 22-Mar-2022 | 940.00 | 940.00 | 905.00 | 920.00 | 79,400 | 0 |
| 21-Mar-2022 | 940.00 | 945.00 | 910.00 | 940.00 | 17,500 | 0 |
| 18-Mar-2022 | 940.00 | 945.00 | 910.00 | 945.00 | 51,800 | 0 |
| 17-Mar-2022 | 950.00 | 955.00 | 940.00 | 945.00 | 25,700 | 0 |
| 16-Mar-2022 | 930.00 | 960.00 | 900.00 | 955.00 | 27,900 | 0 |
| 15-Mar-2022 | 970.00 | 985.00 | 905.00 | 960.00 | 15,100 | 0 |
| 14-Mar-2022 | 935.00 | 990.00 | 915.00 | 970.00 | 9,700 | 0 |
| 11-Mar-2022 | 945.00 | 945.00 | 935.00 | 935.00 | 7,400 | 0 |
| 10-Mar-2022 | 940.00 | 950.00 | 915.00 | 945.00 | 18,500 | 0 |
| 09-Mar-2022 | 960.00 | 960.00 | 910.00 | 940.00 | 16,600 | 0 |
| 08-Mar-2022 | 990.00 | 990.00 | 925.00 | 960.00 | 75,600 | 0 |
| 07-Mar-2022 | 980.00 | 1,010.00 | 980.00 | 990.00 | 28,900 | 0 |
| 04-Mar-2022 | 995.00 | 995.00 | 970.00 | 980.00 | 6,400 | 0 |
| 02-Mar-2022 | 1,005.00 | 1,005.00 | 935.00 | 995.00 | 58,200 | 0 |
| 01-Mar-2022 | 1,000.00 | 1,020.00 | 1,000.00 | 1,005.00 | 20,900 | 0 |
| 25-Feb-2022 | 1,010.00 | 1,030.00 | 990.00 | 1,020.00 | 49,600 | 0 |
| 24-Feb-2022 | 1,020.00 | 1,050.00 | 995.00 | 1,020.00 | 53,600 | 0 |
| 23-Feb-2022 | 1,020.00 | 1,045.00 | 1,010.00 | 1,030.00 | 14,300 | 0 |
| 22-Feb-2022 | 1,040.00 | 1,045.00 | 1,010.00 | 1,045.00 | 16,800 | 0 |
| 21-Feb-2022 | 1,015.00 | 1,045.00 | 1,015.00 | 1,045.00 | 28,000 | 0 |
| 18-Feb-2022 | 1,010.00 | 1,030.00 | 990.00 | 1,030.00 | 53,400 | 0 |
| 17-Feb-2022 | 1,030.00 | 1,030.00 | 1,000.00 | 1,020.00 | 27,900 | 0 |
| 16-Feb-2022 | 1,020.00 | 1,030.00 | 1,000.00 | 1,030.00 | 161,200 | 0 |
| 15-Feb-2022 | 1,045.00 | 1,050.00 | 1,005.00 | 1,025.00 | 13,200 | 0 |
| 14-Feb-2022 | 1,015.00 | 1,040.00 | 1,015.00 | 1,040.00 | 31,900 | 0 |
| 11-Feb-2022 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 5,000 | 0 |
| 10-Feb-2022 | 1,040.00 | 1,045.00 | 1,000.00 | 1,010.00 | 103,300 | 0 |
| 09-Feb-2022 | 1,065.00 | 1,065.00 | 1,020.00 | 1,040.00 | 22,200 | 0 |
| 08-Feb-2022 | 1,045.00 | 1,070.00 | 1,040.00 | 1,065.00 | 12,400 | 0 |
| 07-Feb-2022 | 1,090.00 | 1,115.00 | 1,015.00 | 1,040.00 | 92,400 | 0 |
| 04-Feb-2022 | 1,115.00 | 1,115.00 | 1,045.00 | 1,090.00 | 11,500 | 0 |
| 03-Feb-2022 | 1,085.00 | 1,120.00 | 1,085.00 | 1,115.00 | 10,900 | 0 |
| 02-Feb-2022 | 1,095.00 | 1,095.00 | 1,055.00 | 1,085.00 | 20,400 | 0 |
| 31-Jan-2022 | 1,070.00 | 1,095.00 | 1,040.00 | 1,090.00 | 39,800 | 0 |
| 28-Jan-2022 | 1,055.00 | 1,090.00 | 1,040.00 | 1,075.00 | 17,100 | 0 |
| 27-Jan-2022 | 1,090.00 | 1,090.00 | 1,050.00 | 1,090.00 | 14,500 | 0 |
| 26-Jan-2022 | 1,050.00 | 1,120.00 | 1,045.00 | 1,090.00 | 51,600 | 0 |
| 25-Jan-2022 | 1,115.00 | 1,115.00 | 1,040.00 | 1,045.00 | 38,000 | 0 |
| 24-Jan-2022 | 1,100.00 | 1,150.00 | 1,050.00 | 1,115.00 | 23,400 | 0 |
| 21-Jan-2022 | 1,090.00 | 1,125.00 | 1,050.00 | 1,100.00 | 42,500 | 0 |
| 20-Jan-2022 | 1,140.00 | 1,140.00 | 1,065.00 | 1,125.00 | 63,800 | 0 |
| 19-Jan-2022 | 1,145.00 | 1,150.00 | 1,070.00 | 1,140.00 | 21,800 | 0 |
| 18-Jan-2022 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 4,200 | 0 |
| 17-Jan-2022 | 1,140.00 | 1,140.00 | 1,070.00 | 1,130.00 | 30,500 | 0 |
| 14-Jan-2022 | 1,115.00 | 1,150.00 | 1,070.00 | 1,140.00 | 65,800 | 0 |
| 13-Jan-2022 | 1,165.00 | 1,165.00 | 1,085.00 | 1,115.00 | 28,200 | 0 |
| 12-Jan-2022 | 1,145.00 | 1,250.00 | 1,110.00 | 1,165.00 | 73,100 | 0 |
| 11-Jan-2022 | 1,105.00 | 1,150.00 | 1,100.00 | 1,145.00 | 49,400 | 0 |
| 10-Jan-2022 | 1,125.00 | 1,140.00 | 1,110.00 | 1,115.00 | 39,600 | 0 |
| 07-Jan-2022 | 1,120.00 | 1,125.00 | 1,100.00 | 1,125.00 | 11,900 | 0 |
| 06-Jan-2022 | 1,120.00 | 1,130.00 | 1,085.00 | 1,120.00 | 31,500 | 0 |
| 05-Jan-2022 | 1,120.00 | 1,150.00 | 1,120.00 | 1,120.00 | 55,000 | 0 |
| 04-Jan-2022 | 1,155.00 | 1,160.00 | 1,100.00 | 1,140.00 | 115,200 | 0 |
| 03-Jan-2022 | 1,125.00 | 1,180.00 | 1,120.00 | 1,155.00 | 214,900 | 0 |
| 30-Dec-2021 | 1,070.00 | 1,135.00 | 1,050.00 | 1,130.00 | 176,600 | 0 |