| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 985.00 | 995.00 | 975.00 | 985.00 | 11,609,400 | 0 |
| 06-Jun-2022 | 985.00 | 1,000.00 | 970.00 | 975.00 | 21,680,100 | 0 |
| 03-Jun-2022 | 990.00 | 1,005.00 | 985.00 | 985.00 | 15,192,900 | 0 |
| 02-Jun-2022 | 990.00 | 1,015.00 | 990.00 | 990.00 | 19,342,400 | 0 |
| 31-May-2022 | 1,020.00 | 1,025.00 | 985.00 | 985.00 | 35,105,200 | 0 |
| 30-May-2022 | 1,015.00 | 1,015.00 | 990.00 | 1,015.00 | 21,636,200 | 0 |
| 27-May-2022 | 990.00 | 1,010.00 | 980.00 | 1,005.00 | 15,926,100 | 0 |
| 25-May-2022 | 985.00 | 1,000.00 | 970.00 | 975.00 | 20,311,000 | 0 |
| 24-May-2022 | 995.00 | 1,000.00 | 985.00 | 985.00 | 16,218,600 | 0 |
| 23-May-2022 | 995.00 | 1,010.00 | 980.00 | 995.00 | 21,580,400 | 0 |
| 20-May-2022 | 970.00 | 1,005.00 | 970.00 | 990.00 | 27,708,200 | 0 |
| 19-May-2022 | 1,000.00 | 1,000.00 | 960.00 | 990.00 | 41,084,000 | 0 |
| 18-May-2022 | 1,020.00 | 1,020.00 | 985.00 | 990.00 | 27,031,700 | 0 |
| 17-May-2022 | 1,010.00 | 1,025.00 | 990.00 | 1,000.00 | 59,810,500 | 0 |
| 13-May-2022 | 990.00 | 1,020.00 | 960.00 | 1,015.00 | 34,240,000 | 0 |
| 12-May-2022 | 1,015.00 | 1,020.00 | 950.00 | 975.00 | 53,593,200 | 0 |
| 11-May-2022 | 995.00 | 1,025.00 | 985.00 | 995.00 | 34,921,000 | 0 |
| 10-May-2022 | 1,040.00 | 1,040.00 | 960.00 | 995.00 | 52,983,200 | 0 |
| 09-May-2022 | 1,070.00 | 1,070.00 | 1,000.00 | 1,020.00 | 73,418,800 | 0 |
| 28-Apr-2022 | 1,030.00 | 1,070.00 | 1,020.00 | 1,065.00 | 38,255,000 | 0 |
| 27-Apr-2022 | 1,060.00 | 1,065.00 | 1,020.00 | 1,030.00 | 23,110,700 | 0 |
| 26-Apr-2022 | 1,035.00 | 1,070.00 | 1,020.00 | 1,060.00 | 38,019,400 | 0 |
| 25-Apr-2022 | 1,025.00 | 1,035.00 | 1,005.00 | 1,030.00 | 32,957,500 | 0 |
| 22-Apr-2022 | 1,010.00 | 1,040.00 | 1,010.00 | 1,030.00 | 45,491,900 | 0 |
| 21-Apr-2022 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 50,571,200 | 0 |
| 20-Apr-2022 | 1,005.00 | 1,045.00 | 1,000.00 | 1,040.00 | 35,330,700 | 0 |
| 19-Apr-2022 | 1,030.00 | 1,040.00 | 990.00 | 990.00 | 20,964,600 | 0 |
| 18-Apr-2022 | 975.00 | 1,035.00 | 970.00 | 1,005.00 | 60,889,100 | 0 |
| 14-Apr-2022 | 980.00 | 990.00 | 960.00 | 965.00 | 43,206,300 | 0 |
| 13-Apr-2022 | 985.00 | 995.00 | 960.00 | 980.00 | 37,878,000 | 0 |
| 12-Apr-2022 | 955.00 | 990.00 | 950.00 | 985.00 | 34,728,100 | 0 |
| 11-Apr-2022 | 1,000.00 | 1,010.00 | 955.00 | 955.00 | 54,265,800 | 0 |
| 08-Apr-2022 | 1,000.00 | 1,015.00 | 980.00 | 990.00 | 44,513,600 | 0 |
| 07-Apr-2022 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 29,171,300 | 0 |
| 06-Apr-2022 | 1,035.00 | 1,045.00 | 980.00 | 980.00 | 112,223,400 | 0 |
| 05-Apr-2022 | 1,045.00 | 1,060.00 | 1,030.00 | 1,030.00 | 25,119,700 | 0 |
| 04-Apr-2022 | 1,050.00 | 1,060.00 | 1,025.00 | 1,045.00 | 29,928,000 | 0 |
| 01-Apr-2022 | 1,040.00 | 1,060.00 | 1,030.00 | 1,050.00 | 44,699,700 | 0 |
| 31-Mar-2022 | 1,065.00 | 1,065.00 | 1,035.00 | 1,040.00 | 33,190,700 | 0 |
| 30-Mar-2022 | 1,100.00 | 1,100.00 | 1,055.00 | 1,055.00 | 19,355,500 | 0 |
| 29-Mar-2022 | 1,065.00 | 1,095.00 | 1,065.00 | 1,085.00 | 33,082,800 | 0 |
| 28-Mar-2022 | 1,080.00 | 1,095.00 | 1,055.00 | 1,065.00 | 27,768,500 | 0 |
| 25-Mar-2022 | 1,140.00 | 1,140.00 | 1,075.00 | 1,075.00 | 42,044,500 | 0 |
| 24-Mar-2022 | 1,090.00 | 1,130.00 | 1,055.00 | 1,120.00 | 54,781,300 | 0 |
| 23-Mar-2022 | 1,065.00 | 1,090.00 | 1,065.00 | 1,075.00 | 25,358,800 | 0 |
| 22-Mar-2022 | 1,080.00 | 1,095.00 | 1,060.00 | 1,065.00 | 27,095,900 | 0 |
| 21-Mar-2022 | 1,035.00 | 1,075.00 | 1,035.00 | 1,070.00 | 13,256,100 | 0 |
| 18-Mar-2022 | 1,080.00 | 1,080.00 | 1,030.00 | 1,045.00 | 18,797,500 | 0 |
| 17-Mar-2022 | 1,055.00 | 1,080.00 | 1,040.00 | 1,070.00 | 36,235,900 | 0 |
| 16-Mar-2022 | 1,040.00 | 1,060.00 | 1,020.00 | 1,045.00 | 21,989,100 | 0 |
| 15-Mar-2022 | 1,045.00 | 1,065.00 | 1,015.00 | 1,040.00 | 27,273,700 | 0 |
| 14-Mar-2022 | 1,070.00 | 1,080.00 | 1,035.00 | 1,045.00 | 34,154,100 | 0 |
| 11-Mar-2022 | 1,055.00 | 1,070.00 | 1,025.00 | 1,065.00 | 18,682,100 | 0 |
| 10-Mar-2022 | 1,055.00 | 1,075.00 | 1,020.00 | 1,055.00 | 30,709,500 | 0 |
| 09-Mar-2022 | 1,015.00 | 1,070.00 | 990.00 | 1,055.00 | 103,392,600 | 0 |
| 08-Mar-2022 | 900.00 | 1,000.00 | 890.00 | 990.00 | 72,294,900 | 0 |
| 07-Mar-2022 | 920.00 | 920.00 | 890.00 | 895.00 | 19,174,600 | 0 |
| 04-Mar-2022 | 910.00 | 930.00 | 910.00 | 920.00 | 23,418,100 | 0 |
| 02-Mar-2022 | 910.00 | 925.00 | 900.00 | 910.00 | 26,071,200 | 0 |
| 01-Mar-2022 | 925.00 | 945.00 | 910.00 | 910.00 | 23,503,400 | 0 |
| 25-Feb-2022 | 930.00 | 950.00 | 905.00 | 925.00 | 51,699,800 | 0 |
| 24-Feb-2022 | 960.00 | 960.00 | 900.00 | 915.00 | 61,163,600 | 0 |
| 23-Feb-2022 | 955.00 | 965.00 | 940.00 | 955.00 | 20,534,200 | 0 |
| 22-Feb-2022 | 980.00 | 990.00 | 940.00 | 950.00 | 21,773,900 | 0 |
| 21-Feb-2022 | 1,010.00 | 1,020.00 | 980.00 | 980.00 | 18,375,800 | 0 |
| 18-Feb-2022 | 990.00 | 1,010.00 | 970.00 | 1,010.00 | 30,032,900 | 0 |
| 17-Feb-2022 | 980.00 | 990.00 | 965.00 | 975.00 | 21,082,400 | 0 |
| 16-Feb-2022 | 960.00 | 990.00 | 955.00 | 975.00 | 36,543,000 | 0 |
| 15-Feb-2022 | 950.00 | 965.00 | 940.00 | 955.00 | 14,143,500 | 0 |
| 14-Feb-2022 | 960.00 | 965.00 | 935.00 | 950.00 | 14,284,400 | 0 |
| 11-Feb-2022 | 940.00 | 965.00 | 940.00 | 960.00 | 18,101,700 | 0 |
| 10-Feb-2022 | 940.00 | 965.00 | 935.00 | 945.00 | 10,181,000 | 0 |
| 09-Feb-2022 | 955.00 | 960.00 | 935.00 | 940.00 | 13,409,000 | 0 |
| 08-Feb-2022 | 950.00 | 960.00 | 945.00 | 955.00 | 12,173,300 | 0 |
| 07-Feb-2022 | 945.00 | 970.00 | 930.00 | 945.00 | 25,790,600 | 0 |
| 04-Feb-2022 | 950.00 | 960.00 | 940.00 | 945.00 | 23,906,200 | 0 |
| 03-Feb-2022 | 900.00 | 955.00 | 900.00 | 950.00 | 34,144,100 | 0 |
| 02-Feb-2022 | 880.00 | 910.00 | 875.00 | 895.00 | 13,419,100 | 0 |
| 31-Jan-2022 | 885.00 | 895.00 | 875.00 | 875.00 | 7,384,000 | 0 |
| 28-Jan-2022 | 865.00 | 885.00 | 865.00 | 880.00 | 12,896,300 | 0 |
| 27-Jan-2022 | 890.00 | 890.00 | 860.00 | 865.00 | 19,424,100 | 0 |
| 26-Jan-2022 | 935.00 | 950.00 | 880.00 | 885.00 | 32,068,600 | 0 |
| 25-Jan-2022 | 940.00 | 940.00 | 915.00 | 925.00 | 28,277,900 | 0 |
| 24-Jan-2022 | 935.00 | 940.00 | 920.00 | 935.00 | 18,862,800 | 0 |
| 21-Jan-2022 | 910.00 | 945.00 | 905.00 | 935.00 | 19,217,700 | 0 |
| 20-Jan-2022 | 920.00 | 935.00 | 910.00 | 910.00 | 10,388,300 | 0 |
| 19-Jan-2022 | 950.00 | 950.00 | 915.00 | 920.00 | 7,404,300 | 0 |
| 18-Jan-2022 | 930.00 | 940.00 | 905.00 | 930.00 | 12,352,000 | 0 |
| 17-Jan-2022 | 945.00 | 955.00 | 920.00 | 925.00 | 17,334,800 | 0 |
| 14-Jan-2022 | 940.00 | 950.00 | 930.00 | 945.00 | 7,174,700 | 0 |
| 13-Jan-2022 | 930.00 | 950.00 | 920.00 | 940.00 | 25,166,500 | 0 |
| 12-Jan-2022 | 955.00 | 955.00 | 920.00 | 930.00 | 17,405,000 | 0 |
| 11-Jan-2022 | 955.00 | 970.00 | 940.00 | 940.00 | 21,551,800 | 0 |
| 10-Jan-2022 | 955.00 | 970.00 | 950.00 | 955.00 | 20,365,900 | 0 |
| 07-Jan-2022 | 960.00 | 970.00 | 940.00 | 950.00 | 30,514,200 | 0 |
| 06-Jan-2022 | 975.00 | 990.00 | 940.00 | 955.00 | 30,444,000 | 0 |
| 05-Jan-2022 | 1,020.00 | 1,020.00 | 975.00 | 975.00 | 25,474,700 | 0 |
| 04-Jan-2022 | 1,000.00 | 1,035.00 | 995.00 | 1,010.00 | 27,472,500 | 0 |
| 03-Jan-2022 | 975.00 | 1,000.00 | 970.00 | 995.00 | 12,296,200 | 0 |
| 30-Dec-2021 | 975.00 | 985.00 | 965.00 | 970.00 | 10,806,500 | 0 |