| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2022 | 368.00 | 372.00 | 368.00 | 370.00 | 18,900 | 0 |
| 15-Mar-2022 | 372.00 | 378.00 | 368.00 | 368.00 | 64,800 | 0 |
| 14-Mar-2022 | 372.00 | 372.00 | 368.00 | 368.00 | 72,400 | 0 |
| 11-Mar-2022 | 374.00 | 382.00 | 370.00 | 372.00 | 143,700 | 0 |
| 10-Mar-2022 | 372.00 | 376.00 | 370.00 | 374.00 | 90,300 | 0 |
| 09-Mar-2022 | 378.00 | 378.00 | 372.00 | 372.00 | 66,800 | 0 |
| 08-Mar-2022 | 380.00 | 380.00 | 370.00 | 372.00 | 214,200 | 0 |
| 07-Mar-2022 | 378.00 | 386.00 | 370.00 | 374.00 | 596,500 | 0 |
| 04-Mar-2022 | 386.00 | 390.00 | 380.00 | 380.00 | 131,300 | 0 |
| 02-Mar-2022 | 392.00 | 408.00 | 378.00 | 386.00 | 128,300 | 0 |
| 01-Mar-2022 | 388.00 | 394.00 | 388.00 | 394.00 | 70,800 | 0 |
| 25-Feb-2022 | 384.00 | 390.00 | 380.00 | 380.00 | 47,700 | 0 |
| 24-Feb-2022 | 390.00 | 390.00 | 372.00 | 384.00 | 114,600 | 0 |
| 23-Feb-2022 | 390.00 | 390.00 | 380.00 | 390.00 | 14,500 | 0 |
| 22-Feb-2022 | 392.00 | 392.00 | 390.00 | 390.00 | 13,200 | 0 |
| 21-Feb-2022 | 406.00 | 408.00 | 386.00 | 392.00 | 180,700 | 0 |
| 18-Feb-2022 | 400.00 | 408.00 | 396.00 | 406.00 | 54,900 | 0 |
| 17-Feb-2022 | 398.00 | 414.00 | 380.00 | 400.00 | 316,800 | 0 |
| 16-Feb-2022 | 386.00 | 400.00 | 368.00 | 398.00 | 927,000 | 0 |
| 15-Feb-2022 | 388.00 | 394.00 | 370.00 | 386.00 | 349,000 | 0 |
| 14-Feb-2022 | 400.00 | 400.00 | 386.00 | 394.00 | 112,700 | 0 |
| 11-Feb-2022 | 388.00 | 400.00 | 386.00 | 394.00 | 41,400 | 0 |
| 10-Feb-2022 | 392.00 | 396.00 | 386.00 | 388.00 | 73,400 | 0 |
| 09-Feb-2022 | 388.00 | 390.00 | 384.00 | 390.00 | 46,400 | 0 |
| 08-Feb-2022 | 390.00 | 390.00 | 386.00 | 388.00 | 141,100 | 0 |
| 07-Feb-2022 | 390.00 | 392.00 | 388.00 | 390.00 | 34,200 | 0 |
| 04-Feb-2022 | 394.00 | 394.00 | 388.00 | 390.00 | 24,900 | 0 |
| 03-Feb-2022 | 396.00 | 396.00 | 394.00 | 394.00 | 33,600 | 0 |
| 02-Feb-2022 | 396.00 | 398.00 | 396.00 | 396.00 | 7,200 | 0 |
| 31-Jan-2022 | 394.00 | 398.00 | 392.00 | 394.00 | 31,400 | 0 |
| 28-Jan-2022 | 396.00 | 398.00 | 394.00 | 394.00 | 28,600 | 0 |
| 27-Jan-2022 | 398.00 | 400.00 | 390.00 | 400.00 | 67,600 | 0 |
| 26-Jan-2022 | 398.00 | 402.00 | 398.00 | 398.00 | 41,500 | 0 |
| 25-Jan-2022 | 418.00 | 418.00 | 398.00 | 398.00 | 125,600 | 0 |
| 24-Jan-2022 | 362.00 | 452.00 | 362.00 | 398.00 | 550,300 | 0 |
| 21-Jan-2022 | 374.00 | 374.00 | 362.00 | 362.00 | 35,300 | 0 |
| 20-Jan-2022 | 370.00 | 380.00 | 362.00 | 374.00 | 76,600 | 0 |
| 19-Jan-2022 | 370.00 | 376.00 | 362.00 | 362.00 | 124,800 | 0 |
| 18-Jan-2022 | 382.00 | 382.00 | 356.00 | 364.00 | 157,000 | 0 |
| 17-Jan-2022 | 382.00 | 392.00 | 376.00 | 382.00 | 190,300 | 0 |
| 14-Jan-2022 | 386.00 | 390.00 | 380.00 | 382.00 | 175,600 | 0 |
| 13-Jan-2022 | 388.00 | 390.00 | 386.00 | 386.00 | 25,300 | 0 |
| 12-Jan-2022 | 388.00 | 390.00 | 388.00 | 388.00 | 24,600 | 0 |
| 11-Jan-2022 | 394.00 | 394.00 | 386.00 | 388.00 | 62,100 | 0 |
| 10-Jan-2022 | 392.00 | 394.00 | 388.00 | 394.00 | 139,600 | 0 |
| 07-Jan-2022 | 400.00 | 400.00 | 394.00 | 394.00 | 26,900 | 0 |
| 06-Jan-2022 | 398.00 | 398.00 | 392.00 | 392.00 | 75,300 | 0 |
| 05-Jan-2022 | 392.00 | 408.00 | 392.00 | 396.00 | 115,400 | 0 |
| 04-Jan-2022 | 400.00 | 400.00 | 392.00 | 392.00 | 114,600 | 0 |
| 03-Jan-2022 | 396.00 | 400.00 | 394.00 | 400.00 | 57,400 | 0 |
| 30-Dec-2021 | 400.00 | 404.00 | 394.00 | 394.00 | 223,900 | 0 |
| 29-Dec-2021 | 406.00 | 408.00 | 396.00 | 400.00 | 202,800 | 0 |
| 28-Dec-2021 | 404.00 | 414.00 | 400.00 | 404.00 | 255,000 | 0 |
| 27-Dec-2021 | 400.00 | 408.00 | 396.00 | 404.00 | 105,300 | 0 |
| 24-Dec-2021 | 408.00 | 408.00 | 400.00 | 400.00 | 78,100 | 0 |
| 23-Dec-2021 | 402.00 | 408.00 | 400.00 | 400.00 | 87,900 | 0 |
| 22-Dec-2021 | 396.00 | 402.00 | 390.00 | 400.00 | 60,700 | 0 |
| 21-Dec-2021 | 402.00 | 406.00 | 392.00 | 394.00 | 116,600 | 0 |
| 20-Dec-2021 | 392.00 | 408.00 | 392.00 | 402.00 | 287,400 | 0 |
| 17-Dec-2021 | 400.00 | 400.00 | 390.00 | 398.00 | 117,300 | 0 |
| 16-Dec-2021 | 394.00 | 422.00 | 394.00 | 400.00 | 250,200 | 0 |
| 15-Dec-2021 | 392.00 | 398.00 | 388.00 | 390.00 | 113,800 | 0 |
| 14-Dec-2021 | 404.00 | 410.00 | 404.00 | 406.00 | 158,600 | 0 |
| 13-Dec-2021 | 400.00 | 408.00 | 390.00 | 408.00 | 190,800 | 0 |
| 10-Dec-2021 | 402.00 | 408.00 | 400.00 | 402.00 | 36,200 | 0 |
| 09-Dec-2021 | 420.00 | 430.00 | 400.00 | 408.00 | 134,400 | 0 |
| 08-Dec-2021 | 400.00 | 420.00 | 396.00 | 420.00 | 342,000 | 0 |
| 07-Dec-2021 | 398.00 | 398.00 | 392.00 | 396.00 | 3,600 | 0 |
| 06-Dec-2021 | 398.00 | 398.00 | 398.00 | 398.00 | 3,700 | 0 |
| 03-Dec-2021 | 396.00 | 400.00 | 390.00 | 394.00 | 80,700 | 0 |
| 02-Dec-2021 | 400.00 | 412.00 | 390.00 | 396.00 | 221,700 | 0 |
| 01-Dec-2021 | 394.00 | 412.00 | 394.00 | 400.00 | 133,600 | 0 |
| 30-Nov-2021 | 390.00 | 396.00 | 388.00 | 394.00 | 75,400 | 0 |
| 29-Nov-2021 | 388.00 | 388.00 | 376.00 | 388.00 | 86,400 | 0 |
| 26-Nov-2021 | 398.00 | 398.00 | 388.00 | 388.00 | 90,100 | 0 |
| 25-Nov-2021 | 400.00 | 400.00 | 380.00 | 400.00 | 327,800 | 0 |
| 24-Nov-2021 | 428.00 | 428.00 | 400.00 | 400.00 | 540,700 | 0 |
| 23-Nov-2021 | 432.00 | 432.00 | 426.00 | 428.00 | 110,300 | 0 |
| 22-Nov-2021 | 422.00 | 434.00 | 422.00 | 432.00 | 605,200 | 0 |
| 19-Nov-2021 | 408.00 | 448.00 | 406.00 | 422.00 | 336,100 | 0 |
| 18-Nov-2021 | 402.00 | 408.00 | 398.00 | 406.00 | 380,500 | 0 |
| 17-Nov-2021 | 414.00 | 414.00 | 396.00 | 402.00 | 453,200 | 0 |
| 16-Nov-2021 | 398.00 | 420.00 | 394.00 | 414.00 | 330,500 | 0 |
| 15-Nov-2021 | 400.00 | 408.00 | 390.00 | 392.00 | 307,000 | 0 |
| 12-Nov-2021 | 376.00 | 420.00 | 374.00 | 400.00 | 357,800 | 0 |
| 11-Nov-2021 | 376.00 | 380.00 | 372.00 | 374.00 | 49,400 | 0 |
| 10-Nov-2021 | 376.00 | 376.00 | 372.00 | 376.00 | 42,300 | 0 |
| 09-Nov-2021 | 380.00 | 380.00 | 374.00 | 376.00 | 151,300 | 0 |
| 08-Nov-2021 | 376.00 | 376.00 | 374.00 | 376.00 | 80,500 | 0 |
| 05-Nov-2021 | 376.00 | 376.00 | 372.00 | 376.00 | 57,900 | 0 |
| 04-Nov-2021 | 368.00 | 390.00 | 368.00 | 376.00 | 236,100 | 0 |
| 03-Nov-2021 | 370.00 | 370.00 | 364.00 | 366.00 | 121,100 | 0 |
| 02-Nov-2021 | 356.00 | 364.00 | 354.00 | 354.00 | 27,200 | 0 |
| 01-Nov-2021 | 360.00 | 376.00 | 354.00 | 354.00 | 87,300 | 0 |
| 29-Oct-2021 | 358.00 | 378.00 | 350.00 | 350.00 | 134,800 | 0 |
| 28-Oct-2021 | 390.00 | 390.00 | 362.00 | 362.00 | 244,800 | 0 |
| 27-Oct-2021 | 366.00 | 388.00 | 366.00 | 388.00 | 157,200 | 0 |
| 26-Oct-2021 | 364.00 | 376.00 | 362.00 | 368.00 | 463,500 | 0 |
| 25-Oct-2021 | 360.00 | 370.00 | 360.00 | 364.00 | 96,200 | 0 |
| 22-Oct-2021 | 362.00 | 362.00 | 340.00 | 360.00 | 68,500 | 0 |