| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 1,075.00 | 1,090.00 | 1,065.00 | 1,070.00 | 67,200 | 0 |
| 28-Dec-2021 | 1,050.00 | 1,120.00 | 1,015.00 | 1,075.00 | 144,800 | 0 |
| 27-Dec-2021 | 1,070.00 | 1,070.00 | 1,015.00 | 1,050.00 | 140,100 | 0 |
| 24-Dec-2021 | 1,090.00 | 1,095.00 | 1,035.00 | 1,070.00 | 166,500 | 0 |
| 23-Dec-2021 | 1,100.00 | 1,100.00 | 1,020.00 | 1,090.00 | 45,100 | 0 |
| 22-Dec-2021 | 1,120.00 | 1,120.00 | 1,070.00 | 1,095.00 | 47,900 | 0 |
| 21-Dec-2021 | 1,110.00 | 1,165.00 | 1,085.00 | 1,120.00 | 35,400 | 0 |
| 20-Dec-2021 | 1,145.00 | 1,145.00 | 1,070.00 | 1,115.00 | 152,800 | 0 |
| 17-Dec-2021 | 1,135.00 | 1,185.00 | 1,115.00 | 1,145.00 | 12,300 | 0 |
| 16-Dec-2021 | 1,170.00 | 1,200.00 | 1,130.00 | 1,135.00 | 78,600 | 0 |
| 15-Dec-2021 | 1,130.00 | 1,335.00 | 1,120.00 | 1,170.00 | 182,700 | 0 |
| 14-Dec-2021 | 1,135.00 | 1,145.00 | 1,050.00 | 1,130.00 | 209,700 | 0 |
| 13-Dec-2021 | 1,070.00 | 1,145.00 | 1,060.00 | 1,115.00 | 293,800 | 0 |
| 10-Dec-2021 | 1,080.00 | 1,080.00 | 1,035.00 | 1,070.00 | 109,900 | 0 |
| 09-Dec-2021 | 1,070.00 | 1,100.00 | 1,020.00 | 1,080.00 | 87,300 | 0 |
| 08-Dec-2021 | 975.00 | 1,160.00 | 945.00 | 1,070.00 | 576,600 | 0 |
| 07-Dec-2021 | 890.00 | 980.00 | 890.00 | 965.00 | 297,000 | 0 |
| 06-Dec-2021 | 915.00 | 915.00 | 860.00 | 900.00 | 55,100 | 0 |
| 03-Dec-2021 | 950.00 | 950.00 | 910.00 | 920.00 | 149,700 | 0 |
| 02-Dec-2021 | 1,040.00 | 1,040.00 | 895.00 | 940.00 | 149,800 | 0 |
| 01-Dec-2021 | 910.00 | 1,050.00 | 860.00 | 960.00 | 1,575,600 | 0 |
| 30-Nov-2021 | 700.00 | 860.00 | 700.00 | 860.00 | 346,900 | 0 |
| 29-Nov-2021 | 705.00 | 705.00 | 680.00 | 690.00 | 2,400 | 0 |
| 26-Nov-2021 | 735.00 | 735.00 | 700.00 | 705.00 | 20,100 | 0 |
| 25-Nov-2021 | 735.00 | 745.00 | 725.00 | 745.00 | 11,800 | 0 |
| 24-Nov-2021 | 735.00 | 735.00 | 700.00 | 735.00 | 12,000 | 0 |
| 23-Nov-2021 | 745.00 | 785.00 | 720.00 | 735.00 | 17,000 | 0 |
| 22-Nov-2021 | 785.00 | 790.00 | 730.00 | 740.00 | 55,700 | 0 |
| 19-Nov-2021 | 760.00 | 840.00 | 730.00 | 780.00 | 47,800 | 0 |
| 18-Nov-2021 | 690.00 | 790.00 | 690.00 | 755.00 | 45,900 | 0 |
| 17-Nov-2021 | 695.00 | 695.00 | 690.00 | 690.00 | 5,700 | 0 |
| 16-Nov-2021 | 700.00 | 700.00 | 670.00 | 690.00 | 23,600 | 0 |
| 15-Nov-2021 | 720.00 | 720.00 | 700.00 | 700.00 | 9,000 | 0 |
| 12-Nov-2021 | 715.00 | 725.00 | 715.00 | 715.00 | 16,700 | 0 |
| 11-Nov-2021 | 710.00 | 715.00 | 700.00 | 715.00 | 21,700 | 0 |
| 10-Nov-2021 | 705.00 | 715.00 | 680.00 | 710.00 | 11,900 | 0 |
| 09-Nov-2021 | 705.00 | 710.00 | 700.00 | 705.00 | 10,300 | 0 |
| 08-Nov-2021 | 725.00 | 730.00 | 700.00 | 700.00 | 20,200 | 0 |
| 05-Nov-2021 | 730.00 | 735.00 | 695.00 | 725.00 | 57,200 | 0 |
| 04-Nov-2021 | 730.00 | 745.00 | 720.00 | 735.00 | 10,600 | 0 |
| 03-Nov-2021 | 760.00 | 760.00 | 710.00 | 725.00 | 72,800 | 0 |
| 02-Nov-2021 | 740.00 | 775.00 | 735.00 | 760.00 | 30,000 | 0 |
| 01-Nov-2021 | 775.00 | 775.00 | 725.00 | 740.00 | 84,000 | 0 |
| 29-Oct-2021 | 790.00 | 900.00 | 740.00 | 775.00 | 101,400 | 0 |
| 28-Oct-2021 | 835.00 | 845.00 | 790.00 | 790.00 | 56,000 | 0 |
| 27-Oct-2021 | 900.00 | 900.00 | 845.00 | 845.00 | 66,400 | 0 |
| 26-Oct-2021 | 940.00 | 1,000.00 | 880.00 | 900.00 | 176,300 | 0 |
| 25-Oct-2021 | 795.00 | 990.00 | 795.00 | 945.00 | 637,900 | 0 |
| 22-Oct-2021 | 715.00 | 795.00 | 715.00 | 795.00 | 133,500 | 0 |
| 21-Oct-2021 | 705.00 | 750.00 | 680.00 | 715.00 | 76,400 | 0 |
| 19-Oct-2021 | 640.00 | 750.00 | 640.00 | 705.00 | 69,600 | 0 |
| 18-Oct-2021 | 635.00 | 670.00 | 635.00 | 635.00 | 5,100 | 0 |
| 15-Oct-2021 | 630.00 | 640.00 | 630.00 | 635.00 | 3,000 | 0 |