| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 665.00 | 675.00 | 660.00 | 670.00 | 4,322,000 | 0 |
| 06-Jun-2022 | 660.00 | 665.00 | 655.00 | 665.00 | 3,047,600 | 0 |
| 03-Jun-2022 | 675.00 | 680.00 | 650.00 | 655.00 | 6,518,100 | 0 |
| 02-Jun-2022 | 645.00 | 680.00 | 645.00 | 670.00 | 10,428,300 | 0 |
| 31-May-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 1,927,900 | 0 |
| 30-May-2022 | 635.00 | 645.00 | 635.00 | 640.00 | 2,556,200 | 0 |
| 27-May-2022 | 620.00 | 645.00 | 620.00 | 635.00 | 2,860,100 | 0 |
| 25-May-2022 | 630.00 | 630.00 | 615.00 | 620.00 | 2,053,500 | 0 |
| 24-May-2022 | 625.00 | 630.00 | 620.00 | 625.00 | 1,659,800 | 0 |
| 23-May-2022 | 625.00 | 630.00 | 620.00 | 620.00 | 448,800 | 0 |
| 20-May-2022 | 625.00 | 630.00 | 615.00 | 625.00 | 3,177,100 | 0 |
| 19-May-2022 | 620.00 | 630.00 | 615.00 | 620.00 | 1,892,600 | 0 |
| 18-May-2022 | 625.00 | 625.00 | 615.00 | 620.00 | 3,509,800 | 0 |
| 17-May-2022 | 630.00 | 630.00 | 620.00 | 620.00 | 2,118,200 | 0 |
| 13-May-2022 | 625.00 | 630.00 | 615.00 | 630.00 | 1,612,500 | 0 |
| 12-May-2022 | 635.00 | 635.00 | 625.00 | 625.00 | 1,709,200 | 0 |
| 11-May-2022 | 640.00 | 645.00 | 625.00 | 635.00 | 2,748,500 | 0 |
| 10-May-2022 | 635.00 | 640.00 | 615.00 | 640.00 | 3,019,000 | 0 |
| 09-May-2022 | 650.00 | 655.00 | 635.00 | 640.00 | 3,014,000 | 0 |
| 28-Apr-2022 | 630.00 | 655.00 | 630.00 | 650.00 | 4,539,000 | 0 |
| 27-Apr-2022 | 630.00 | 640.00 | 625.00 | 625.00 | 2,820,400 | 0 |
| 26-Apr-2022 | 630.00 | 640.00 | 625.00 | 630.00 | 1,581,200 | 0 |
| 25-Apr-2022 | 640.00 | 645.00 | 625.00 | 630.00 | 2,555,600 | 0 |
| 22-Apr-2022 | 670.00 | 670.00 | 635.00 | 640.00 | 6,603,600 | 0 |
| 21-Apr-2022 | 645.00 | 690.00 | 645.00 | 665.00 | 15,882,000 | 0 |
| 20-Apr-2022 | 625.00 | 645.00 | 620.00 | 645.00 | 3,594,900 | 0 |
| 19-Apr-2022 | 620.00 | 620.00 | 615.00 | 620.00 | 1,942,600 | 0 |
| 18-Apr-2022 | 620.00 | 625.00 | 610.00 | 615.00 | 1,839,500 | 0 |
| 14-Apr-2022 | 620.00 | 625.00 | 615.00 | 620.00 | 864,300 | 0 |
| 13-Apr-2022 | 625.00 | 630.00 | 615.00 | 620.00 | 2,072,800 | 0 |
| 12-Apr-2022 | 635.00 | 635.00 | 620.00 | 625.00 | 1,377,200 | 0 |
| 11-Apr-2022 | 625.00 | 630.00 | 620.00 | 625.00 | 2,641,600 | 0 |
| 08-Apr-2022 | 625.00 | 630.00 | 625.00 | 625.00 | 816,000 | 0 |
| 07-Apr-2022 | 630.00 | 635.00 | 625.00 | 625.00 | 1,034,700 | 0 |
| 06-Apr-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 1,038,800 | 0 |
| 05-Apr-2022 | 625.00 | 635.00 | 625.00 | 630.00 | 2,731,900 | 0 |
| 04-Apr-2022 | 630.00 | 635.00 | 625.00 | 625.00 | 1,434,900 | 0 |
| 01-Apr-2022 | 630.00 | 630.00 | 625.00 | 630.00 | 1,139,200 | 0 |
| 31-Mar-2022 | 630.00 | 630.00 | 625.00 | 625.00 | 1,111,200 | 0 |
| 30-Mar-2022 | 625.00 | 630.00 | 620.00 | 630.00 | 1,343,200 | 0 |
| 29-Mar-2022 | 630.00 | 635.00 | 625.00 | 625.00 | 2,607,200 | 0 |
| 28-Mar-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 1,792,700 | 0 |
| 25-Mar-2022 | 630.00 | 630.00 | 625.00 | 630.00 | 933,200 | 0 |
| 24-Mar-2022 | 630.00 | 630.00 | 625.00 | 630.00 | 1,204,500 | 0 |
| 23-Mar-2022 | 630.00 | 630.00 | 625.00 | 630.00 | 964,300 | 0 |
| 22-Mar-2022 | 630.00 | 635.00 | 625.00 | 625.00 | 945,800 | 0 |
| 21-Mar-2022 | 635.00 | 640.00 | 625.00 | 630.00 | 909,200 | 0 |
| 18-Mar-2022 | 650.00 | 650.00 | 625.00 | 630.00 | 735,100 | 0 |
| 17-Mar-2022 | 655.00 | 655.00 | 625.00 | 635.00 | 777,400 | 0 |
| 16-Mar-2022 | 630.00 | 635.00 | 620.00 | 625.00 | 951,300 | 0 |
| 15-Mar-2022 | 645.00 | 645.00 | 625.00 | 630.00 | 1,248,000 | 0 |
| 14-Mar-2022 | 645.00 | 650.00 | 630.00 | 640.00 | 1,158,900 | 0 |
| 11-Mar-2022 | 640.00 | 650.00 | 630.00 | 640.00 | 1,608,100 | 0 |
| 10-Mar-2022 | 635.00 | 650.00 | 635.00 | 640.00 | 1,521,200 | 0 |
| 09-Mar-2022 | 625.00 | 635.00 | 620.00 | 635.00 | 2,309,200 | 0 |
| 08-Mar-2022 | 625.00 | 640.00 | 615.00 | 620.00 | 2,018,700 | 0 |
| 07-Mar-2022 | 620.00 | 630.00 | 610.00 | 615.00 | 2,460,800 | 0 |
| 04-Mar-2022 | 635.00 | 635.00 | 625.00 | 625.00 | 2,129,400 | 0 |
| 02-Mar-2022 | 645.00 | 645.00 | 630.00 | 630.00 | 1,413,900 | 0 |
| 01-Mar-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 1,941,700 | 0 |
| 25-Feb-2022 | 640.00 | 650.00 | 625.00 | 645.00 | 4,000,700 | 0 |
| 24-Feb-2022 | 670.00 | 670.00 | 635.00 | 645.00 | 3,989,700 | 0 |
| 23-Feb-2022 | 650.00 | 665.00 | 650.00 | 665.00 | 1,333,500 | 0 |
| 22-Feb-2022 | 665.00 | 665.00 | 645.00 | 650.00 | 2,319,900 | 0 |
| 21-Feb-2022 | 675.00 | 680.00 | 660.00 | 660.00 | 1,831,700 | 0 |
| 18-Feb-2022 | 670.00 | 675.00 | 665.00 | 675.00 | 1,303,300 | 0 |
| 17-Feb-2022 | 680.00 | 685.00 | 660.00 | 670.00 | 2,593,100 | 0 |
| 16-Feb-2022 | 660.00 | 680.00 | 660.00 | 675.00 | 4,719,200 | 0 |
| 15-Feb-2022 | 645.00 | 665.00 | 645.00 | 660.00 | 2,684,900 | 0 |
| 14-Feb-2022 | 610.00 | 655.00 | 610.00 | 650.00 | 3,666,200 | 0 |
| 11-Feb-2022 | 635.00 | 640.00 | 630.00 | 640.00 | 1,155,300 | 0 |
| 10-Feb-2022 | 635.00 | 645.00 | 630.00 | 635.00 | 2,105,200 | 0 |
| 09-Feb-2022 | 620.00 | 635.00 | 615.00 | 635.00 | 1,942,100 | 0 |
| 08-Feb-2022 | 640.00 | 645.00 | 620.00 | 620.00 | 5,036,500 | 0 |
| 07-Feb-2022 | 635.00 | 645.00 | 630.00 | 640.00 | 1,886,800 | 0 |
| 04-Feb-2022 | 625.00 | 645.00 | 620.00 | 635.00 | 2,664,600 | 0 |
| 03-Feb-2022 | 625.00 | 635.00 | 620.00 | 625.00 | 1,928,000 | 0 |
| 02-Feb-2022 | 620.00 | 630.00 | 615.00 | 620.00 | 1,171,700 | 0 |
| 31-Jan-2022 | 620.00 | 630.00 | 610.00 | 620.00 | 2,158,400 | 0 |
| 28-Jan-2022 | 620.00 | 625.00 | 620.00 | 620.00 | 1,257,300 | 0 |
| 27-Jan-2022 | 640.00 | 645.00 | 610.00 | 620.00 | 1,198,500 | 0 |
| 26-Jan-2022 | 625.00 | 625.00 | 610.00 | 615.00 | 3,396,800 | 0 |
| 25-Jan-2022 | 650.00 | 650.00 | 625.00 | 625.00 | 2,646,300 | 0 |
| 24-Jan-2022 | 650.00 | 650.00 | 630.00 | 635.00 | 2,067,400 | 0 |
| 21-Jan-2022 | 645.00 | 650.00 | 630.00 | 640.00 | 899,300 | 0 |
| 20-Jan-2022 | 645.00 | 650.00 | 640.00 | 640.00 | 1,183,400 | 0 |
| 19-Jan-2022 | 640.00 | 645.00 | 630.00 | 645.00 | 1,239,700 | 0 |
| 18-Jan-2022 | 660.00 | 660.00 | 625.00 | 635.00 | 3,324,700 | 0 |
| 17-Jan-2022 | 660.00 | 665.00 | 650.00 | 655.00 | 1,346,300 | 0 |
| 14-Jan-2022 | 660.00 | 675.00 | 655.00 | 660.00 | 935,400 | 0 |
| 13-Jan-2022 | 655.00 | 660.00 | 645.00 | 655.00 | 852,400 | 0 |
| 12-Jan-2022 | 665.00 | 665.00 | 650.00 | 650.00 | 2,253,000 | 0 |
| 11-Jan-2022 | 665.00 | 670.00 | 655.00 | 655.00 | 2,725,100 | 0 |
| 10-Jan-2022 | 675.00 | 680.00 | 665.00 | 665.00 | 2,176,800 | 0 |
| 07-Jan-2022 | 680.00 | 685.00 | 660.00 | 675.00 | 2,292,800 | 0 |
| 06-Jan-2022 | 680.00 | 685.00 | 650.00 | 665.00 | 4,097,500 | 0 |
| 05-Jan-2022 | 675.00 | 685.00 | 675.00 | 680.00 | 1,851,700 | 0 |
| 04-Jan-2022 | 670.00 | 680.00 | 665.00 | 675.00 | 1,953,900 | 0 |
| 03-Jan-2022 | 665.00 | 670.00 | 660.00 | 670.00 | 3,037,200 | 0 |
| 30-Dec-2021 | 670.00 | 670.00 | 660.00 | 665.00 | 1,904,600 | 0 |