| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2022 | 280.00 | 288.00 | 280.00 | 288.00 | 28,200 | 0 |
| 15-Mar-2022 | 298.00 | 298.00 | 280.00 | 280.00 | 5,200 | 0 |
| 14-Mar-2022 | 280.00 | 302.00 | 280.00 | 298.00 | 7,200 | 0 |
| 11-Mar-2022 | 300.00 | 308.00 | 282.00 | 298.00 | 6,200 | 0 |
| 10-Mar-2022 | 284.00 | 302.00 | 284.00 | 298.00 | 4,800 | 0 |
| 09-Mar-2022 | 306.00 | 306.00 | 294.00 | 300.00 | 7,700 | 0 |
| 08-Mar-2022 | 294.00 | 320.00 | 294.00 | 306.00 | 233,600 | 0 |
| 07-Mar-2022 | 290.00 | 330.00 | 290.00 | 294.00 | 19,700 | 0 |
| 04-Mar-2022 | 290.00 | 290.00 | 290.00 | 290.00 | 800 | 0 |
| 02-Mar-2022 | 282.00 | 300.00 | 282.00 | 290.00 | 3,300 | 0 |
| 01-Mar-2022 | 288.00 | 298.00 | 288.00 | 298.00 | 2,100 | 0 |
| 25-Feb-2022 | 290.00 | 300.00 | 280.00 | 288.00 | 6,600 | 0 |
| 24-Feb-2022 | 290.00 | 322.00 | 290.00 | 290.00 | 14,400 | 0 |
| 23-Feb-2022 | 300.00 | 320.00 | 288.00 | 310.00 | 15,200 | 0 |
| 22-Feb-2022 | 310.00 | 314.00 | 298.00 | 300.00 | 4,900 | 0 |
| 21-Feb-2022 | 300.00 | 310.00 | 298.00 | 310.00 | 5,200 | 0 |
| 18-Feb-2022 | 306.00 | 306.00 | 290.00 | 300.00 | 7,400 | 0 |
| 17-Feb-2022 | 298.00 | 322.00 | 290.00 | 306.00 | 67,700 | 0 |
| 16-Feb-2022 | 298.00 | 300.00 | 280.00 | 282.00 | 5,000 | 0 |
| 15-Feb-2022 | 290.00 | 300.00 | 290.00 | 300.00 | 57,900 | 0 |
| 14-Feb-2022 | 282.00 | 310.00 | 282.00 | 290.00 | 11,000 | 0 |
| 11-Feb-2022 | 290.00 | 300.00 | 282.00 | 282.00 | 4,200 | 0 |
| 10-Feb-2022 | 296.00 | 296.00 | 290.00 | 290.00 | 13,700 | 0 |
| 09-Feb-2022 | 290.00 | 298.00 | 290.00 | 296.00 | 1,800 | 0 |
| 08-Feb-2022 | 300.00 | 300.00 | 296.00 | 296.00 | 1,900 | 0 |
| 07-Feb-2022 | 296.00 | 338.00 | 292.00 | 300.00 | 13,000 | 0 |
| 04-Feb-2022 | 300.00 | 340.00 | 294.00 | 296.00 | 35,200 | 0 |
| 03-Feb-2022 | 298.00 | 298.00 | 282.00 | 294.00 | 3,700 | 0 |
| 02-Feb-2022 | 288.00 | 296.00 | 288.00 | 296.00 | 33,300 | 0 |
| 31-Jan-2022 | 288.00 | 288.00 | 274.00 | 288.00 | 4,000 | 0 |
| 28-Jan-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 3,400 | 0 |
| 27-Jan-2022 | 278.00 | 292.00 | 278.00 | 288.00 | 23,900 | 0 |
| 26-Jan-2022 | 294.00 | 318.00 | 282.00 | 282.00 | 18,400 | 0 |
| 25-Jan-2022 | 296.00 | 296.00 | 296.00 | 296.00 | 1,700 | 0 |
| 24-Jan-2022 | 280.00 | 288.00 | 280.00 | 288.00 | 4,700 | 0 |
| 21-Jan-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 600 | 0 |
| 20-Jan-2022 | 262.00 | 294.00 | 262.00 | 290.00 | 14,700 | 0 |
| 19-Jan-2022 | 290.00 | 298.00 | 274.00 | 278.00 | 30,500 | 0 |
| 18-Jan-2022 | 290.00 | 290.00 | 290.00 | 290.00 | 500 | 0 |
| 17-Jan-2022 | 294.00 | 308.00 | 290.00 | 290.00 | 24,100 | 0 |
| 14-Jan-2022 | 278.00 | 300.00 | 278.00 | 294.00 | 22,700 | 0 |
| 13-Jan-2022 | 276.00 | 278.00 | 276.00 | 278.00 | 2,700 | 0 |
| 12-Jan-2022 | 274.00 | 296.00 | 274.00 | 276.00 | 22,300 | 0 |
| 11-Jan-2022 | 272.00 | 290.00 | 272.00 | 280.00 | 3,600 | 0 |
| 10-Jan-2022 | 304.00 | 306.00 | 284.00 | 286.00 | 90,400 | 0 |
| 07-Jan-2022 | 310.00 | 340.00 | 296.00 | 304.00 | 42,600 | 0 |
| 06-Jan-2022 | 286.00 | 310.00 | 284.00 | 310.00 | 30,600 | 0 |
| 05-Jan-2022 | 272.00 | 286.00 | 272.00 | 286.00 | 6,500 | 0 |
| 04-Jan-2022 | 290.00 | 292.00 | 286.00 | 286.00 | 7,100 | 0 |
| 03-Jan-2022 | 280.00 | 304.00 | 280.00 | 290.00 | 3,800 | 0 |
| 30-Dec-2021 | 292.00 | 300.00 | 278.00 | 300.00 | 30,900 | 0 |
| 29-Dec-2021 | 292.00 | 320.00 | 280.00 | 298.00 | 168,800 | 0 |
| 28-Dec-2021 | 308.00 | 330.00 | 298.00 | 300.00 | 69,800 | 0 |
| 27-Dec-2021 | 314.00 | 314.00 | 294.00 | 310.00 | 6,100 | 0 |
| 24-Dec-2021 | 326.00 | 326.00 | 312.00 | 314.00 | 5,200 | 0 |
| 23-Dec-2021 | 334.00 | 334.00 | 312.00 | 326.00 | 31,300 | 0 |
| 22-Dec-2021 | 310.00 | 336.00 | 310.00 | 334.00 | 68,700 | 0 |
| 21-Dec-2021 | 302.00 | 308.00 | 300.00 | 308.00 | 15,200 | 0 |
| 20-Dec-2021 | 292.00 | 320.00 | 292.00 | 300.00 | 70,500 | 0 |
| 17-Dec-2021 | 272.00 | 292.00 | 272.00 | 292.00 | 15,400 | 0 |
| 16-Dec-2021 | 300.00 | 310.00 | 290.00 | 290.00 | 180,500 | 0 |
| 15-Dec-2021 | 250.00 | 314.00 | 250.00 | 310.00 | 357,000 | 0 |
| 14-Dec-2021 | 260.00 | 270.00 | 248.00 | 252.00 | 11,700 | 0 |
| 13-Dec-2021 | 246.00 | 274.00 | 246.00 | 264.00 | 120,600 | 0 |
| 10-Dec-2021 | 248.00 | 248.00 | 246.00 | 246.00 | 6,100 | 0 |
| 09-Dec-2021 | 236.00 | 260.00 | 236.00 | 248.00 | 7,000 | 0 |
| 08-Dec-2021 | 250.00 | 250.00 | 246.00 | 246.00 | 15,000 | 0 |
| 07-Dec-2021 | 246.00 | 252.00 | 236.00 | 246.00 | 14,100 | 0 |
| 06-Dec-2021 | 246.00 | 250.00 | 234.00 | 246.00 | 4,000 | 0 |
| 03-Dec-2021 | 246.00 | 256.00 | 246.00 | 250.00 | 5,200 | 0 |
| 02-Dec-2021 | 248.00 | 248.00 | 234.00 | 246.00 | 900 | 0 |
| 01-Dec-2021 | 246.00 | 248.00 | 232.00 | 248.00 | 2,400 | 0 |
| 30-Nov-2021 | 254.00 | 254.00 | 246.00 | 246.00 | 2,500 | 0 |
| 29-Nov-2021 | 244.00 | 268.00 | 234.00 | 254.00 | 25,800 | 0 |
| 26-Nov-2021 | 242.00 | 258.00 | 236.00 | 244.00 | 4,700 | 0 |
| 25-Nov-2021 | 248.00 | 260.00 | 242.00 | 242.00 | 18,500 | 0 |
| 24-Nov-2021 | 250.00 | 250.00 | 244.00 | 248.00 | 41,600 | 0 |
| 23-Nov-2021 | 256.00 | 256.00 | 244.00 | 250.00 | 24,900 | 0 |
| 22-Nov-2021 | 242.00 | 278.00 | 242.00 | 244.00 | 141,600 | 0 |
| 19-Nov-2021 | 258.00 | 260.00 | 242.00 | 242.00 | 10,600 | 0 |
| 18-Nov-2021 | 252.00 | 252.00 | 240.00 | 250.00 | 2,300 | 0 |
| 17-Nov-2021 | 254.00 | 254.00 | 248.00 | 252.00 | 5,300 | 0 |
| 16-Nov-2021 | 260.00 | 260.00 | 248.00 | 252.00 | 10,000 | 0 |
| 15-Nov-2021 | 248.00 | 268.00 | 240.00 | 250.00 | 33,200 | 0 |
| 12-Nov-2021 | 234.00 | 248.00 | 234.00 | 248.00 | 23,200 | 0 |
| 11-Nov-2021 | 254.00 | 256.00 | 244.00 | 246.00 | 40,800 | 0 |
| 10-Nov-2021 | 264.00 | 274.00 | 248.00 | 254.00 | 51,500 | 0 |
| 09-Nov-2021 | 236.00 | 270.00 | 236.00 | 264.00 | 43,100 | 0 |
| 08-Nov-2021 | 236.00 | 236.00 | 236.00 | 236.00 | 200 | 0 |
| 05-Nov-2021 | 242.00 | 250.00 | 234.00 | 236.00 | 42,700 | 0 |
| 04-Nov-2021 | 242.00 | 242.00 | 240.00 | 242.00 | 800 | 0 |
| 03-Nov-2021 | 236.00 | 242.00 | 236.00 | 242.00 | 4,800 | 0 |
| 02-Nov-2021 | 238.00 | 238.00 | 234.00 | 236.00 | 7,100 | 0 |
| 01-Nov-2021 | 248.00 | 248.00 | 238.00 | 238.00 | 1,600 | 0 |
| 29-Oct-2021 | 236.00 | 240.00 | 234.00 | 234.00 | 36,000 | 0 |
| 28-Oct-2021 | 238.00 | 238.00 | 236.00 | 236.00 | 27,700 | 0 |
| 27-Oct-2021 | 240.00 | 240.00 | 238.00 | 238.00 | 26,000 | 0 |
| 26-Oct-2021 | 240.00 | 240.00 | 238.00 | 240.00 | 6,400 | 0 |
| 25-Oct-2021 | 238.00 | 238.00 | 238.00 | 238.00 | 2,900 | 0 |
| 22-Oct-2021 | 248.00 | 248.00 | 236.00 | 238.00 | 35,800 | 0 |