| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 815.00 | 830.00 | 810.00 | 820.00 | 1,106,700 | 0 |
| 06-Jun-2022 | 830.00 | 845.00 | 805.00 | 815.00 | 2,188,100 | 0 |
| 03-Jun-2022 | 820.00 | 845.00 | 815.00 | 830.00 | 3,038,100 | 0 |
| 02-Jun-2022 | 780.00 | 820.00 | 780.00 | 815.00 | 2,025,200 | 0 |
| 31-May-2022 | 770.00 | 795.00 | 770.00 | 780.00 | 2,034,700 | 0 |
| 30-May-2022 | 760.00 | 770.00 | 755.00 | 765.00 | 698,000 | 0 |
| 27-May-2022 | 760.00 | 770.00 | 750.00 | 755.00 | 598,900 | 0 |
| 25-May-2022 | 755.00 | 765.00 | 750.00 | 755.00 | 614,500 | 0 |
| 24-May-2022 | 755.00 | 755.00 | 745.00 | 750.00 | 420,400 | 0 |
| 23-May-2022 | 760.00 | 765.00 | 750.00 | 755.00 | 754,600 | 0 |
| 20-May-2022 | 735.00 | 755.00 | 735.00 | 750.00 | 728,000 | 0 |
| 19-May-2022 | 735.00 | 740.00 | 705.00 | 730.00 | 691,100 | 0 |
| 18-May-2022 | 725.00 | 745.00 | 725.00 | 735.00 | 522,800 | 0 |
| 17-May-2022 | 730.00 | 740.00 | 725.00 | 725.00 | 617,300 | 0 |
| 13-May-2022 | 720.00 | 735.00 | 715.00 | 725.00 | 1,049,600 | 0 |
| 12-May-2022 | 750.00 | 750.00 | 720.00 | 720.00 | 1,323,600 | 0 |
| 11-May-2022 | 735.00 | 770.00 | 735.00 | 750.00 | 1,331,100 | 0 |
| 10-May-2022 | 740.00 | 740.00 | 710.00 | 735.00 | 1,427,100 | 0 |
| 09-May-2022 | 775.00 | 775.00 | 725.00 | 740.00 | 1,617,200 | 0 |
| 28-Apr-2022 | 750.00 | 775.00 | 735.00 | 745.00 | 2,741,400 | 0 |
| 27-Apr-2022 | 735.00 | 750.00 | 730.00 | 750.00 | 615,200 | 0 |
| 26-Apr-2022 | 735.00 | 735.00 | 715.00 | 735.00 | 770,400 | 0 |
| 25-Apr-2022 | 755.00 | 755.00 | 730.00 | 735.00 | 692,300 | 0 |
| 22-Apr-2022 | 755.00 | 770.00 | 745.00 | 755.00 | 573,600 | 0 |
| 21-Apr-2022 | 750.00 | 755.00 | 745.00 | 755.00 | 286,400 | 0 |
| 20-Apr-2022 | 750.00 | 760.00 | 745.00 | 745.00 | 540,900 | 0 |
| 19-Apr-2022 | 765.00 | 775.00 | 750.00 | 750.00 | 499,300 | 0 |
| 18-Apr-2022 | 750.00 | 785.00 | 750.00 | 760.00 | 765,000 | 0 |
| 14-Apr-2022 | 745.00 | 755.00 | 740.00 | 750.00 | 382,800 | 0 |
| 13-Apr-2022 | 745.00 | 760.00 | 735.00 | 745.00 | 673,900 | 0 |
| 12-Apr-2022 | 735.00 | 745.00 | 730.00 | 740.00 | 218,200 | 0 |
| 11-Apr-2022 | 750.00 | 755.00 | 730.00 | 735.00 | 968,600 | 0 |
| 08-Apr-2022 | 755.00 | 760.00 | 750.00 | 750.00 | 1,363,200 | 0 |
| 07-Apr-2022 | 760.00 | 760.00 | 750.00 | 755.00 | 591,900 | 0 |
| 06-Apr-2022 | 765.00 | 770.00 | 750.00 | 760.00 | 887,600 | 0 |
| 05-Apr-2022 | 775.00 | 780.00 | 760.00 | 765.00 | 1,092,700 | 0 |
| 04-Apr-2022 | 775.00 | 775.00 | 765.00 | 770.00 | 261,700 | 0 |
| 01-Apr-2022 | 775.00 | 780.00 | 760.00 | 775.00 | 522,000 | 0 |
| 31-Mar-2022 | 780.00 | 780.00 | 770.00 | 775.00 | 382,100 | 0 |
| 30-Mar-2022 | 780.00 | 790.00 | 770.00 | 770.00 | 623,000 | 0 |
| 29-Mar-2022 | 780.00 | 795.00 | 775.00 | 780.00 | 571,700 | 0 |
| 28-Mar-2022 | 775.00 | 785.00 | 770.00 | 780.00 | 533,900 | 0 |
| 25-Mar-2022 | 785.00 | 790.00 | 775.00 | 775.00 | 882,400 | 0 |
| 24-Mar-2022 | 780.00 | 790.00 | 775.00 | 785.00 | 458,200 | 0 |
| 23-Mar-2022 | 790.00 | 800.00 | 780.00 | 780.00 | 805,500 | 0 |
| 22-Mar-2022 | 795.00 | 800.00 | 785.00 | 790.00 | 333,900 | 0 |
| 21-Mar-2022 | 795.00 | 800.00 | 785.00 | 790.00 | 724,300 | 0 |
| 18-Mar-2022 | 790.00 | 830.00 | 790.00 | 795.00 | 2,152,800 | 0 |
| 17-Mar-2022 | 765.00 | 795.00 | 765.00 | 790.00 | 1,453,600 | 0 |
| 16-Mar-2022 | 760.00 | 770.00 | 755.00 | 765.00 | 423,800 | 0 |
| 15-Mar-2022 | 790.00 | 790.00 | 760.00 | 760.00 | 611,400 | 0 |
| 14-Mar-2022 | 795.00 | 805.00 | 775.00 | 785.00 | 739,900 | 0 |
| 11-Mar-2022 | 780.00 | 805.00 | 775.00 | 790.00 | 1,559,500 | 0 |
| 10-Mar-2022 | 760.00 | 780.00 | 755.00 | 780.00 | 861,200 | 0 |
| 09-Mar-2022 | 765.00 | 775.00 | 760.00 | 760.00 | 892,900 | 0 |
| 08-Mar-2022 | 745.00 | 775.00 | 745.00 | 765.00 | 963,100 | 0 |
| 07-Mar-2022 | 755.00 | 760.00 | 735.00 | 745.00 | 722,200 | 0 |
| 04-Mar-2022 | 775.00 | 775.00 | 755.00 | 755.00 | 1,026,700 | 0 |
| 02-Mar-2022 | 790.00 | 790.00 | 760.00 | 775.00 | 1,075,600 | 0 |
| 01-Mar-2022 | 795.00 | 805.00 | 790.00 | 795.00 | 951,600 | 0 |
| 25-Feb-2022 | 785.00 | 805.00 | 785.00 | 790.00 | 784,100 | 0 |
| 24-Feb-2022 | 815.00 | 825.00 | 770.00 | 785.00 | 2,773,800 | 0 |
| 23-Feb-2022 | 835.00 | 845.00 | 815.00 | 815.00 | 747,000 | 0 |
| 22-Feb-2022 | 855.00 | 865.00 | 825.00 | 835.00 | 2,857,900 | 0 |
| 21-Feb-2022 | 810.00 | 850.00 | 810.00 | 850.00 | 2,411,600 | 0 |
| 18-Feb-2022 | 805.00 | 825.00 | 800.00 | 810.00 | 785,700 | 0 |
| 17-Feb-2022 | 815.00 | 835.00 | 805.00 | 805.00 | 2,277,500 | 0 |
| 16-Feb-2022 | 765.00 | 840.00 | 765.00 | 815.00 | 6,622,100 | 0 |
| 15-Feb-2022 | 775.00 | 790.00 | 770.00 | 770.00 | 1,518,400 | 0 |
| 14-Feb-2022 | 790.00 | 790.00 | 760.00 | 775.00 | 1,486,700 | 0 |
| 11-Feb-2022 | 785.00 | 795.00 | 770.00 | 790.00 | 583,000 | 0 |
| 10-Feb-2022 | 795.00 | 795.00 | 785.00 | 785.00 | 1,427,200 | 0 |
| 09-Feb-2022 | 790.00 | 795.00 | 780.00 | 790.00 | 692,700 | 0 |
| 08-Feb-2022 | 780.00 | 800.00 | 780.00 | 785.00 | 1,479,200 | 0 |
| 07-Feb-2022 | 770.00 | 790.00 | 760.00 | 780.00 | 2,906,900 | 0 |
| 04-Feb-2022 | 765.00 | 775.00 | 755.00 | 765.00 | 849,200 | 0 |
| 03-Feb-2022 | 750.00 | 770.00 | 745.00 | 765.00 | 2,302,600 | 0 |
| 02-Feb-2022 | 735.00 | 760.00 | 730.00 | 750.00 | 1,539,600 | 0 |
| 31-Jan-2022 | 745.00 | 750.00 | 720.00 | 735.00 | 1,631,900 | 0 |
| 28-Jan-2022 | 725.00 | 785.00 | 725.00 | 745.00 | 2,270,600 | 0 |
| 27-Jan-2022 | 745.00 | 750.00 | 725.00 | 725.00 | 785,200 | 0 |
| 26-Jan-2022 | 755.00 | 760.00 | 710.00 | 740.00 | 2,727,700 | 0 |
| 25-Jan-2022 | 780.00 | 780.00 | 755.00 | 755.00 | 736,000 | 0 |
| 24-Jan-2022 | 785.00 | 790.00 | 775.00 | 780.00 | 462,600 | 0 |
| 21-Jan-2022 | 780.00 | 795.00 | 775.00 | 785.00 | 593,000 | 0 |
| 20-Jan-2022 | 780.00 | 790.00 | 765.00 | 780.00 | 902,000 | 0 |
| 19-Jan-2022 | 795.00 | 810.00 | 780.00 | 780.00 | 531,700 | 0 |
| 18-Jan-2022 | 815.00 | 815.00 | 775.00 | 795.00 | 1,109,700 | 0 |
| 17-Jan-2022 | 835.00 | 850.00 | 800.00 | 810.00 | 1,519,700 | 0 |
| 14-Jan-2022 | 800.00 | 825.00 | 795.00 | 815.00 | 815,000 | 0 |
| 13-Jan-2022 | 790.00 | 805.00 | 785.00 | 800.00 | 1,016,300 | 0 |
| 12-Jan-2022 | 835.00 | 850.00 | 790.00 | 790.00 | 2,643,200 | 0 |
| 11-Jan-2022 | 860.00 | 865.00 | 825.00 | 835.00 | 1,716,700 | 0 |
| 10-Jan-2022 | 870.00 | 870.00 | 855.00 | 860.00 | 512,700 | 0 |
| 07-Jan-2022 | 865.00 | 915.00 | 860.00 | 870.00 | 1,774,600 | 0 |
| 06-Jan-2022 | 890.00 | 890.00 | 840.00 | 865.00 | 1,815,000 | 0 |
| 05-Jan-2022 | 900.00 | 915.00 | 885.00 | 885.00 | 789,800 | 0 |
| 04-Jan-2022 | 880.00 | 910.00 | 875.00 | 895.00 | 1,432,300 | 0 |
| 03-Jan-2022 | 880.00 | 885.00 | 870.00 | 880.00 | 542,600 | 0 |
| 30-Dec-2021 | 885.00 | 895.00 | 875.00 | 875.00 | 1,290,300 | 0 |