| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 930.00 | 940.00 | 925.00 | 935.00 | 19,134,400 | 0 |
| 09-Mar-2022 | 915.00 | 930.00 | 915.00 | 920.00 | 17,717,400 | 0 |
| 08-Mar-2022 | 920.00 | 935.00 | 915.00 | 915.00 | 25,459,900 | 0 |
| 07-Mar-2022 | 960.00 | 960.00 | 920.00 | 920.00 | 63,214,800 | 0 |
| 04-Mar-2022 | 970.00 | 975.00 | 950.00 | 965.00 | 29,362,300 | 0 |
| 02-Mar-2022 | 965.00 | 975.00 | 960.00 | 970.00 | 14,842,300 | 0 |
| 01-Mar-2022 | 965.00 | 980.00 | 965.00 | 965.00 | 12,592,600 | 0 |
| 25-Feb-2022 | 975.00 | 985.00 | 960.00 | 965.00 | 36,195,000 | 0 |
| 24-Feb-2022 | 985.00 | 1,000.00 | 960.00 | 970.00 | 52,275,400 | 0 |
| 23-Feb-2022 | 985.00 | 995.00 | 965.00 | 975.00 | 20,190,100 | 0 |
| 22-Feb-2022 | 995.00 | 1,005.00 | 980.00 | 985.00 | 18,445,100 | 0 |
| 21-Feb-2022 | 1,020.00 | 1,025.00 | 995.00 | 1,000.00 | 16,686,700 | 0 |
| 18-Feb-2022 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 30,786,700 | 0 |
| 17-Feb-2022 | 985.00 | 1,025.00 | 985.00 | 1,020.00 | 75,237,600 | 0 |
| 16-Feb-2022 | 955.00 | 985.00 | 955.00 | 985.00 | 25,170,100 | 0 |
| 15-Feb-2022 | 950.00 | 960.00 | 945.00 | 955.00 | 10,442,600 | 0 |
| 14-Feb-2022 | 965.00 | 965.00 | 945.00 | 950.00 | 25,733,200 | 0 |
| 11-Feb-2022 | 975.00 | 980.00 | 965.00 | 965.00 | 14,094,500 | 0 |
| 10-Feb-2022 | 965.00 | 975.00 | 960.00 | 975.00 | 14,441,600 | 0 |
| 09-Feb-2022 | 975.00 | 980.00 | 955.00 | 965.00 | 14,994,900 | 0 |
| 08-Feb-2022 | 960.00 | 975.00 | 960.00 | 970.00 | 21,349,100 | 0 |
| 07-Feb-2022 | 955.00 | 975.00 | 950.00 | 960.00 | 16,468,000 | 0 |
| 04-Feb-2022 | 955.00 | 955.00 | 945.00 | 955.00 | 10,506,800 | 0 |
| 03-Feb-2022 | 955.00 | 955.00 | 945.00 | 955.00 | 8,265,600 | 0 |
| 02-Feb-2022 | 945.00 | 955.00 | 940.00 | 945.00 | 16,940,200 | 0 |
| 31-Jan-2022 | 955.00 | 960.00 | 940.00 | 945.00 | 36,646,300 | 0 |
| 28-Jan-2022 | 960.00 | 965.00 | 950.00 | 950.00 | 17,702,400 | 0 |
| 27-Jan-2022 | 960.00 | 965.00 | 950.00 | 960.00 | 12,466,800 | 0 |
| 26-Jan-2022 | 950.00 | 960.00 | 950.00 | 960.00 | 26,724,500 | 0 |
| 25-Jan-2022 | 955.00 | 960.00 | 950.00 | 955.00 | 16,196,000 | 0 |
| 24-Jan-2022 | 960.00 | 965.00 | 955.00 | 955.00 | 7,444,200 | 0 |
| 21-Jan-2022 | 955.00 | 960.00 | 950.00 | 955.00 | 8,563,100 | 0 |
| 20-Jan-2022 | 960.00 | 965.00 | 955.00 | 960.00 | 17,854,900 | 0 |
| 19-Jan-2022 | 965.00 | 970.00 | 955.00 | 960.00 | 6,688,400 | 0 |
| 18-Jan-2022 | 965.00 | 970.00 | 955.00 | 965.00 | 14,467,400 | 0 |
| 17-Jan-2022 | 965.00 | 975.00 | 960.00 | 965.00 | 16,386,300 | 0 |
| 14-Jan-2022 | 970.00 | 975.00 | 965.00 | 965.00 | 11,535,100 | 0 |
| 13-Jan-2022 | 980.00 | 980.00 | 965.00 | 970.00 | 9,073,700 | 0 |
| 12-Jan-2022 | 970.00 | 990.00 | 970.00 | 970.00 | 11,215,800 | 0 |
| 11-Jan-2022 | 990.00 | 990.00 | 970.00 | 970.00 | 8,146,800 | 0 |
| 10-Jan-2022 | 985.00 | 995.00 | 985.00 | 985.00 | 8,793,200 | 0 |
| 07-Jan-2022 | 985.00 | 990.00 | 975.00 | 985.00 | 11,543,800 | 0 |
| 06-Jan-2022 | 980.00 | 990.00 | 970.00 | 985.00 | 14,694,400 | 0 |
| 05-Jan-2022 | 985.00 | 995.00 | 980.00 | 985.00 | 9,952,200 | 0 |
| 04-Jan-2022 | 980.00 | 1,000.00 | 980.00 | 985.00 | 12,236,900 | 0 |
| 03-Jan-2022 | 965.00 | 985.00 | 965.00 | 980.00 | 8,899,300 | 0 |
| 30-Dec-2021 | 975.00 | 980.00 | 965.00 | 965.00 | 8,065,200 | 0 |
| 29-Dec-2021 | 980.00 | 990.00 | 970.00 | 970.00 | 5,832,700 | 0 |
| 28-Dec-2021 | 975.00 | 990.00 | 970.00 | 980.00 | 9,048,400 | 0 |
| 27-Dec-2021 | 965.00 | 980.00 | 965.00 | 970.00 | 6,951,100 | 0 |
| 24-Dec-2021 | 965.00 | 975.00 | 960.00 | 965.00 | 6,319,400 | 0 |
| 23-Dec-2021 | 965.00 | 975.00 | 960.00 | 960.00 | 6,036,200 | 0 |
| 22-Dec-2021 | 965.00 | 985.00 | 965.00 | 965.00 | 9,931,600 | 0 |
| 21-Dec-2021 | 970.00 | 980.00 | 965.00 | 965.00 | 7,771,400 | 0 |
| 20-Dec-2021 | 985.00 | 985.00 | 970.00 | 970.00 | 12,407,900 | 0 |
| 17-Dec-2021 | 980.00 | 985.00 | 970.00 | 980.00 | 14,488,700 | 0 |
| 16-Dec-2021 | 985.00 | 990.00 | 975.00 | 980.00 | 14,524,900 | 0 |
| 15-Dec-2021 | 990.00 | 1,000.00 | 980.00 | 985.00 | 16,336,900 | 0 |
| 14-Dec-2021 | 1,000.00 | 1,005.00 | 980.00 | 995.00 | 28,563,800 | 0 |
| 13-Dec-2021 | 1,005.00 | 1,025.00 | 1,005.00 | 1,020.00 | 20,342,700 | 0 |
| 10-Dec-2021 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 14,724,000 | 0 |
| 09-Dec-2021 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 12,794,700 | 0 |
| 08-Dec-2021 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 10,317,900 | 0 |
| 07-Dec-2021 | 1,005.00 | 1,010.00 | 995.00 | 995.00 | 10,408,800 | 0 |
| 06-Dec-2021 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 10,172,100 | 0 |
| 03-Dec-2021 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 13,053,100 | 0 |
| 02-Dec-2021 | 1,000.00 | 1,010.00 | 980.00 | 1,005.00 | 13,559,100 | 0 |
| 01-Dec-2021 | 1,000.00 | 1,010.00 | 995.00 | 995.00 | 12,029,700 | 0 |
| 30-Nov-2021 | 1,000.00 | 1,015.00 | 995.00 | 995.00 | 19,492,800 | 0 |
| 29-Nov-2021 | 1,000.00 | 1,015.00 | 995.00 | 1,000.00 | 27,606,100 | 0 |
| 26-Nov-2021 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 26,727,300 | 0 |
| 25-Nov-2021 | 1,045.00 | 1,050.00 | 1,025.00 | 1,025.00 | 12,595,700 | 0 |
| 24-Nov-2021 | 1,045.00 | 1,050.00 | 1,035.00 | 1,045.00 | 14,846,500 | 0 |
| 23-Nov-2021 | 1,040.00 | 1,065.00 | 1,040.00 | 1,045.00 | 27,453,000 | 0 |
| 22-Nov-2021 | 1,045.00 | 1,050.00 | 1,030.00 | 1,040.00 | 16,130,100 | 0 |
| 19-Nov-2021 | 1,030.00 | 1,045.00 | 1,025.00 | 1,045.00 | 17,302,400 | 0 |
| 18-Nov-2021 | 1,035.00 | 1,040.00 | 1,020.00 | 1,025.00 | 13,735,300 | 0 |
| 17-Nov-2021 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 10,893,200 | 0 |
| 16-Nov-2021 | 1,030.00 | 1,050.00 | 1,025.00 | 1,035.00 | 29,607,300 | 0 |
| 15-Nov-2021 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 20,922,500 | 0 |
| 12-Nov-2021 | 1,045.00 | 1,050.00 | 1,015.00 | 1,035.00 | 28,861,100 | 0 |
| 11-Nov-2021 | 1,000.00 | 1,045.00 | 1,000.00 | 1,035.00 | 77,926,700 | 0 |
| 10-Nov-2021 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 60,708,300 | 0 |
| 09-Nov-2021 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 17,166,000 | 0 |
| 08-Nov-2021 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 22,665,300 | 0 |
| 05-Nov-2021 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 16,915,700 | 0 |
| 04-Nov-2021 | 1,005.00 | 1,020.00 | 995.00 | 1,000.00 | 34,041,300 | 0 |
| 03-Nov-2021 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 36,941,900 | 0 |
| 02-Nov-2021 | 1,030.00 | 1,035.00 | 995.00 | 1,000.00 | 54,665,100 | 0 |
| 01-Nov-2021 | 1,035.00 | 1,055.00 | 1,020.00 | 1,025.00 | 39,275,100 | 0 |
| 29-Oct-2021 | 1,040.00 | 1,055.00 | 1,025.00 | 1,035.00 | 35,893,800 | 0 |
| 28-Oct-2021 | 1,050.00 | 1,070.00 | 1,030.00 | 1,040.00 | 42,785,700 | 0 |
| 27-Oct-2021 | 1,100.00 | 1,110.00 | 1,050.00 | 1,050.00 | 69,676,600 | 0 |
| 26-Oct-2021 | 1,105.00 | 1,125.00 | 1,095.00 | 1,100.00 | 24,445,900 | 0 |
| 25-Oct-2021 | 1,120.00 | 1,125.00 | 1,090.00 | 1,100.00 | 34,672,800 | 0 |
| 22-Oct-2021 | 1,110.00 | 1,125.00 | 1,085.00 | 1,115.00 | 33,742,600 | 0 |
| 21-Oct-2021 | 1,130.00 | 1,140.00 | 1,115.00 | 1,115.00 | 50,051,800 | 0 |
| 19-Oct-2021 | 1,150.00 | 1,165.00 | 1,120.00 | 1,130.00 | 48,123,400 | 0 |
| 18-Oct-2021 | 1,140.00 | 1,180.00 | 1,140.00 | 1,150.00 | 56,499,800 | 0 |
| 15-Oct-2021 | 1,155.00 | 1,160.00 | 1,125.00 | 1,140.00 | 34,408,900 | 0 |