| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 890.00 | 890.00 | 880.00 | 885.00 | 744,500 | 0 |
| 28-Dec-2021 | 875.00 | 900.00 | 875.00 | 890.00 | 1,148,100 | 0 |
| 27-Dec-2021 | 880.00 | 895.00 | 875.00 | 880.00 | 531,200 | 0 |
| 24-Dec-2021 | 900.00 | 900.00 | 870.00 | 880.00 | 695,100 | 0 |
| 23-Dec-2021 | 890.00 | 900.00 | 880.00 | 885.00 | 638,500 | 0 |
| 22-Dec-2021 | 890.00 | 905.00 | 880.00 | 880.00 | 1,146,900 | 0 |
| 21-Dec-2021 | 900.00 | 905.00 | 885.00 | 890.00 | 1,256,800 | 0 |
| 20-Dec-2021 | 910.00 | 920.00 | 895.00 | 900.00 | 1,325,100 | 0 |
| 17-Dec-2021 | 925.00 | 925.00 | 910.00 | 910.00 | 1,414,600 | 0 |
| 16-Dec-2021 | 945.00 | 950.00 | 920.00 | 925.00 | 835,100 | 0 |
| 15-Dec-2021 | 955.00 | 955.00 | 925.00 | 925.00 | 1,361,300 | 0 |
| 14-Dec-2021 | 940.00 | 960.00 | 940.00 | 950.00 | 1,716,100 | 0 |
| 13-Dec-2021 | 935.00 | 945.00 | 930.00 | 940.00 | 713,100 | 0 |
| 10-Dec-2021 | 940.00 | 950.00 | 930.00 | 930.00 | 624,200 | 0 |
| 09-Dec-2021 | 915.00 | 940.00 | 915.00 | 940.00 | 755,100 | 0 |
| 08-Dec-2021 | 930.00 | 945.00 | 905.00 | 915.00 | 1,165,500 | 0 |
| 07-Dec-2021 | 930.00 | 935.00 | 920.00 | 930.00 | 543,700 | 0 |
| 06-Dec-2021 | 940.00 | 945.00 | 920.00 | 920.00 | 1,167,100 | 0 |
| 03-Dec-2021 | 940.00 | 970.00 | 940.00 | 940.00 | 2,098,600 | 0 |
| 02-Dec-2021 | 925.00 | 950.00 | 905.00 | 940.00 | 1,863,500 | 0 |
| 01-Dec-2021 | 940.00 | 940.00 | 920.00 | 925.00 | 1,507,400 | 0 |
| 30-Nov-2021 | 950.00 | 965.00 | 930.00 | 940.00 | 2,135,200 | 0 |
| 29-Nov-2021 | 970.00 | 970.00 | 935.00 | 950.00 | 3,369,200 | 0 |
| 26-Nov-2021 | 1,040.00 | 1,040.00 | 960.00 | 970.00 | 9,643,100 | 0 |
| 25-Nov-2021 | 1,020.00 | 1,050.00 | 1,015.00 | 1,030.00 | 4,318,300 | 0 |
| 24-Nov-2021 | 1,010.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,591,900 | 0 |
| 23-Nov-2021 | 1,015.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,827,000 | 0 |
| 22-Nov-2021 | 1,015.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,696,500 | 0 |
| 19-Nov-2021 | 1,010.00 | 1,030.00 | 1,000.00 | 1,015.00 | 2,394,800 | 0 |
| 18-Nov-2021 | 1,005.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,854,700 | 0 |
| 17-Nov-2021 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 4,019,300 | 0 |
| 16-Nov-2021 | 1,035.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,869,700 | 0 |
| 15-Nov-2021 | 1,065.00 | 1,075.00 | 1,030.00 | 1,035.00 | 4,300,700 | 0 |
| 12-Nov-2021 | 1,050.00 | 1,065.00 | 1,030.00 | 1,065.00 | 3,630,400 | 0 |
| 11-Nov-2021 | 1,075.00 | 1,090.00 | 1,050.00 | 1,050.00 | 4,589,900 | 0 |
| 10-Nov-2021 | 1,040.00 | 1,075.00 | 1,035.00 | 1,075.00 | 10,325,800 | 0 |
| 09-Nov-2021 | 1,010.00 | 1,050.00 | 1,005.00 | 1,040.00 | 7,062,000 | 0 |
| 08-Nov-2021 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 941,200 | 0 |
| 05-Nov-2021 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 1,107,200 | 0 |
| 04-Nov-2021 | 1,000.00 | 1,020.00 | 995.00 | 1,010.00 | 2,764,400 | 0 |
| 03-Nov-2021 | 990.00 | 1,000.00 | 970.00 | 995.00 | 1,248,800 | 0 |
| 02-Nov-2021 | 1,015.00 | 1,015.00 | 980.00 | 990.00 | 3,330,300 | 0 |
| 01-Nov-2021 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 1,143,700 | 0 |
| 29-Oct-2021 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 2,294,500 | 0 |
| 28-Oct-2021 | 1,030.00 | 1,040.00 | 980.00 | 990.00 | 6,722,200 | 0 |
| 27-Oct-2021 | 1,040.00 | 1,045.00 | 1,020.00 | 1,025.00 | 3,647,200 | 0 |
| 26-Oct-2021 | 1,040.00 | 1,060.00 | 1,030.00 | 1,035.00 | 5,324,600 | 0 |
| 25-Oct-2021 | 1,065.00 | 1,075.00 | 1,035.00 | 1,035.00 | 3,275,300 | 0 |
| 22-Oct-2021 | 1,030.00 | 1,075.00 | 1,010.00 | 1,065.00 | 10,345,200 | 0 |
| 21-Oct-2021 | 1,085.00 | 1,110.00 | 1,030.00 | 1,030.00 | 10,626,700 | 0 |
| 19-Oct-2021 | 1,085.00 | 1,095.00 | 1,060.00 | 1,075.00 | 4,479,500 | 0 |
| 18-Oct-2021 | 1,075.00 | 1,095.00 | 1,060.00 | 1,070.00 | 3,317,800 | 0 |
| 15-Oct-2021 | 1,070.00 | 1,075.00 | 1,055.00 | 1,065.00 | 4,375,100 | 0 |