| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 540.00 | 600.00 | 530.00 | 580.00 | 43,300 | 0 |
| 06-Jun-2022 | 555.00 | 700.00 | 540.00 | 540.00 | 79,000 | 0 |
| 03-Jun-2022 | 595.00 | 600.00 | 560.00 | 560.00 | 6,600 | 0 |
| 02-Jun-2022 | 545.00 | 595.00 | 545.00 | 595.00 | 38,300 | 0 |
| 31-May-2022 | 545.00 | 545.00 | 545.00 | 545.00 | 700 | 0 |
| 30-May-2022 | 545.00 | 545.00 | 545.00 | 545.00 | 400 | 0 |
| 27-May-2022 | 545.00 | 570.00 | 540.00 | 540.00 | 9,800 | 0 |
| 25-May-2022 | 555.00 | 555.00 | 545.00 | 545.00 | 10,800 | 0 |
| 24-May-2022 | 550.00 | 550.00 | 550.00 | 550.00 | 200 | 0 |
| 23-May-2022 | 590.00 | 590.00 | 550.00 | 550.00 | 800 | 0 |
| 20-May-2022 | 535.00 | 580.00 | 535.00 | 550.00 | 15,000 | 0 |
| 19-May-2022 | 580.00 | 595.00 | 565.00 | 565.00 | 76,900 | 0 |
| 18-May-2022 | 505.00 | 580.00 | 505.00 | 580.00 | 38,100 | 0 |
| 17-May-2022 | 505.00 | 550.00 | 500.00 | 500.00 | 17,300 | 0 |
| 13-May-2022 | 505.00 | 505.00 | 505.00 | 505.00 | 4,000 | 0 |
| 12-May-2022 | 565.00 | 565.00 | 500.00 | 500.00 | 23,900 | 0 |
| 11-May-2022 | 520.00 | 525.00 | 520.00 | 525.00 | 5,000 | 0 |
| 10-May-2022 | 535.00 | 535.00 | 520.00 | 520.00 | 18,600 | 0 |
| 09-May-2022 | 560.00 | 560.00 | 535.00 | 535.00 | 25,500 | 0 |
| 28-Apr-2022 | 560.00 | 560.00 | 545.00 | 560.00 | 26,800 | 0 |
| 27-Apr-2022 | 560.00 | 560.00 | 535.00 | 535.00 | 200 | 0 |
| 26-Apr-2022 | 540.00 | 540.00 | 520.00 | 520.00 | 15,200 | 0 |
| 25-Apr-2022 | 545.00 | 560.00 | 530.00 | 530.00 | 20,100 | 0 |
| 22-Apr-2022 | 550.00 | 550.00 | 545.00 | 545.00 | 17,100 | 0 |
| 21-Apr-2022 | 555.00 | 575.00 | 545.00 | 545.00 | 27,500 | 0 |
| 20-Apr-2022 | 565.00 | 565.00 | 550.00 | 550.00 | 26,900 | 0 |
| 19-Apr-2022 | 570.00 | 575.00 | 570.00 | 575.00 | 7,800 | 0 |
| 18-Apr-2022 | 545.00 | 580.00 | 545.00 | 550.00 | 47,800 | 0 |
| 14-Apr-2022 | 540.00 | 570.00 | 540.00 | 545.00 | 27,300 | 0 |
| 13-Apr-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 4,100 | 0 |
| 12-Apr-2022 | 550.00 | 555.00 | 530.00 | 530.00 | 29,800 | 0 |
| 11-Apr-2022 | 585.00 | 585.00 | 550.00 | 550.00 | 26,800 | 0 |
| 08-Apr-2022 | 560.00 | 600.00 | 560.00 | 575.00 | 80,600 | 0 |
| 07-Apr-2022 | 545.00 | 580.00 | 545.00 | 555.00 | 7,100 | 0 |
| 06-Apr-2022 | 555.00 | 580.00 | 545.00 | 545.00 | 28,600 | 0 |
| 05-Apr-2022 | 555.00 | 555.00 | 550.00 | 555.00 | 4,200 | 0 |
| 04-Apr-2022 | 555.00 | 580.00 | 545.00 | 555.00 | 14,500 | 0 |
| 01-Apr-2022 | 555.00 | 555.00 | 545.00 | 555.00 | 7,300 | 0 |
| 31-Mar-2022 | 570.00 | 680.00 | 555.00 | 555.00 | 97,900 | 0 |
| 30-Mar-2022 | 540.00 | 575.00 | 540.00 | 545.00 | 4,700 | 0 |
| 29-Mar-2022 | 580.00 | 595.00 | 545.00 | 545.00 | 56,300 | 0 |
| 28-Mar-2022 | 555.00 | 555.00 | 555.00 | 555.00 | 1,000 | 0 |
| 25-Mar-2022 | 555.00 | 555.00 | 550.00 | 555.00 | 21,600 | 0 |
| 24-Mar-2022 | 550.00 | 595.00 | 545.00 | 555.00 | 24,500 | 0 |
| 23-Mar-2022 | 555.00 | 555.00 | 550.00 | 550.00 | 38,700 | 0 |
| 22-Mar-2022 | 570.00 | 595.00 | 545.00 | 555.00 | 28,100 | 0 |
| 21-Mar-2022 | 545.00 | 590.00 | 535.00 | 545.00 | 43,500 | 0 |
| 18-Mar-2022 | 590.00 | 640.00 | 545.00 | 545.00 | 154,200 | 0 |
| 17-Mar-2022 | 590.00 | 680.00 | 545.00 | 555.00 | 85,000 | 0 |
| 16-Mar-2022 | 535.00 | 580.00 | 535.00 | 550.00 | 12,300 | 0 |
| 15-Mar-2022 | 570.00 | 570.00 | 535.00 | 535.00 | 17,600 | 0 |
| 14-Mar-2022 | 560.00 | 585.00 | 550.00 | 550.00 | 60,400 | 0 |
| 11-Mar-2022 | 555.00 | 605.00 | 540.00 | 550.00 | 37,800 | 0 |
| 10-Mar-2022 | 570.00 | 570.00 | 555.00 | 555.00 | 16,500 | 0 |
| 09-Mar-2022 | 565.00 | 645.00 | 565.00 | 565.00 | 21,000 | 0 |
| 08-Mar-2022 | 615.00 | 635.00 | 550.00 | 565.00 | 138,800 | 0 |
| 07-Mar-2022 | 590.00 | 615.00 | 570.00 | 585.00 | 19,200 | 0 |
| 04-Mar-2022 | 615.00 | 660.00 | 580.00 | 605.00 | 25,500 | 0 |
| 02-Mar-2022 | 615.00 | 615.00 | 595.00 | 615.00 | 27,400 | 0 |
| 01-Mar-2022 | 620.00 | 680.00 | 615.00 | 620.00 | 39,700 | 0 |
| 25-Feb-2022 | 630.00 | 660.00 | 605.00 | 620.00 | 21,400 | 0 |
| 24-Feb-2022 | 660.00 | 670.00 | 650.00 | 650.00 | 59,100 | 0 |
| 23-Feb-2022 | 670.00 | 695.00 | 660.00 | 660.00 | 95,100 | 0 |
| 22-Feb-2022 | 705.00 | 825.00 | 660.00 | 670.00 | 437,600 | 0 |
| 21-Feb-2022 | 530.00 | 660.00 | 525.00 | 660.00 | 115,500 | 0 |
| 18-Feb-2022 | 535.00 | 535.00 | 530.00 | 530.00 | 8,500 | 0 |
| 17-Feb-2022 | 545.00 | 555.00 | 525.00 | 525.00 | 8,500 | 0 |
| 16-Feb-2022 | 545.00 | 615.00 | 525.00 | 550.00 | 11,800 | 0 |
| 15-Feb-2022 | 560.00 | 560.00 | 540.00 | 540.00 | 300 | 0 |
| 14-Feb-2022 | 560.00 | 560.00 | 560.00 | 560.00 | 400 | 0 |
| 11-Feb-2022 | 565.00 | 565.00 | 560.00 | 560.00 | 400 | 0 |
| 10-Feb-2022 | 565.00 | 575.00 | 550.00 | 560.00 | 24,100 | 0 |
| 09-Feb-2022 | 575.00 | 575.00 | 545.00 | 555.00 | 11,300 | 0 |
| 08-Feb-2022 | 565.00 | 570.00 | 540.00 | 560.00 | 12,000 | 0 |
| 07-Feb-2022 | 565.00 | 645.00 | 535.00 | 565.00 | 16,200 | 0 |
| 04-Feb-2022 | 540.00 | 595.00 | 540.00 | 565.00 | 15,200 | 0 |
| 03-Feb-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 5,500 | 0 |
| 02-Feb-2022 | 560.00 | 580.00 | 550.00 | 565.00 | 16,200 | 0 |
| 31-Jan-2022 | 565.00 | 580.00 | 550.00 | 580.00 | 14,200 | 0 |
| 28-Jan-2022 | 575.00 | 610.00 | 560.00 | 565.00 | 3,400 | 0 |
| 27-Jan-2022 | 580.00 | 610.00 | 575.00 | 575.00 | 1,800 | 0 |
| 26-Jan-2022 | 580.00 | 610.00 | 560.00 | 580.00 | 6,900 | 0 |
| 25-Jan-2022 | 580.00 | 585.00 | 560.00 | 580.00 | 6,600 | 0 |
| 24-Jan-2022 | 580.00 | 675.00 | 580.00 | 580.00 | 13,300 | 0 |
| 21-Jan-2022 | 585.00 | 585.00 | 580.00 | 580.00 | 4,300 | 0 |
| 20-Jan-2022 | 600.00 | 600.00 | 580.00 | 585.00 | 14,100 | 0 |
| 19-Jan-2022 | 580.00 | 625.00 | 580.00 | 600.00 | 700 | 0 |
| 18-Jan-2022 | 600.00 | 645.00 | 575.00 | 600.00 | 8,900 | 0 |
| 17-Jan-2022 | 590.00 | 640.00 | 545.00 | 610.00 | 31,100 | 0 |
| 14-Jan-2022 | 575.00 | 600.00 | 575.00 | 580.00 | 2,200 | 0 |
| 13-Jan-2022 | 600.00 | 600.00 | 540.00 | 575.00 | 7,700 | 0 |
| 12-Jan-2022 | 600.00 | 600.00 | 575.00 | 575.00 | 4,700 | 0 |
| 11-Jan-2022 | 620.00 | 620.00 | 580.00 | 600.00 | 6,700 | 0 |
| 10-Jan-2022 | 605.00 | 640.00 | 600.00 | 620.00 | 8,600 | 0 |
| 07-Jan-2022 | 620.00 | 625.00 | 600.00 | 610.00 | 9,800 | 0 |
| 06-Jan-2022 | 610.00 | 675.00 | 610.00 | 620.00 | 42,600 | 0 |
| 05-Jan-2022 | 605.00 | 630.00 | 605.00 | 610.00 | 22,600 | 0 |
| 04-Jan-2022 | 600.00 | 700.00 | 565.00 | 605.00 | 37,500 | 0 |
| 03-Jan-2022 | 645.00 | 645.00 | 600.00 | 600.00 | 23,900 | 0 |
| 30-Dec-2021 | 690.00 | 690.00 | 645.00 | 645.00 | 50,400 | 0 |