| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 735.00 | 740.00 | 690.00 | 690.00 | 34,300 | 0 |
| 28-Dec-2021 | 790.00 | 805.00 | 735.00 | 735.00 | 22,800 | 0 |
| 27-Dec-2021 | 840.00 | 840.00 | 785.00 | 785.00 | 62,200 | 0 |
| 24-Dec-2021 | 860.00 | 940.00 | 835.00 | 840.00 | 121,300 | 0 |
| 23-Dec-2021 | 965.00 | 1,200.00 | 895.00 | 895.00 | 656,800 | 0 |
| 22-Dec-2021 | 770.00 | 960.00 | 735.00 | 960.00 | 324,200 | 0 |
| 21-Dec-2021 | 850.00 | 850.00 | 745.00 | 770.00 | 34,600 | 0 |
| 20-Dec-2021 | 655.00 | 815.00 | 615.00 | 800.00 | 248,000 | 0 |
| 17-Dec-2021 | 675.00 | 690.00 | 650.00 | 655.00 | 54,000 | 0 |
| 16-Dec-2021 | 720.00 | 725.00 | 665.00 | 670.00 | 4,700 | 0 |
| 15-Dec-2021 | 690.00 | 735.00 | 690.00 | 700.00 | 13,200 | 0 |
| 14-Dec-2021 | 690.00 | 780.00 | 690.00 | 690.00 | 71,700 | 0 |
| 13-Dec-2021 | 685.00 | 820.00 | 645.00 | 690.00 | 122,200 | 0 |
| 10-Dec-2021 | 610.00 | 690.00 | 610.00 | 690.00 | 18,800 | 0 |
| 09-Dec-2021 | 670.00 | 700.00 | 640.00 | 650.00 | 8,000 | 0 |
| 08-Dec-2021 | 715.00 | 800.00 | 660.00 | 660.00 | 102,500 | 0 |
| 07-Dec-2021 | 575.00 | 715.00 | 575.00 | 705.00 | 62,500 | 0 |
| 06-Dec-2021 | 580.00 | 580.00 | 575.00 | 575.00 | 2,600 | 0 |
| 03-Dec-2021 | 575.00 | 620.00 | 570.00 | 580.00 | 13,400 | 0 |
| 02-Dec-2021 | 645.00 | 645.00 | 600.00 | 600.00 | 32,600 | 0 |
| 01-Dec-2021 | 615.00 | 685.00 | 615.00 | 640.00 | 83,000 | 0 |
| 30-Nov-2021 | 615.00 | 615.00 | 580.00 | 580.00 | 1,100 | 0 |
| 29-Nov-2021 | 610.00 | 620.00 | 595.00 | 615.00 | 2,200 | 0 |
| 26-Nov-2021 | 615.00 | 615.00 | 605.00 | 605.00 | 3,500 | 0 |
| 25-Nov-2021 | 590.00 | 590.00 | 585.00 | 585.00 | 2,800 | 0 |
| 24-Nov-2021 | 590.00 | 620.00 | 580.00 | 620.00 | 3,400 | 0 |
| 23-Nov-2021 | 610.00 | 640.00 | 575.00 | 620.00 | 23,200 | 0 |
| 22-Nov-2021 | 610.00 | 615.00 | 610.00 | 610.00 | 10,200 | 0 |
| 19-Nov-2021 | 610.00 | 610.00 | 610.00 | 610.00 | 400 | 0 |
| 18-Nov-2021 | 605.00 | 620.00 | 605.00 | 615.00 | 1,800 | 0 |
| 17-Nov-2021 | 580.00 | 610.00 | 580.00 | 605.00 | 1,400 | 0 |
| 16-Nov-2021 | 615.00 | 615.00 | 610.00 | 610.00 | 11,100 | 0 |
| 15-Nov-2021 | 615.00 | 650.00 | 580.00 | 615.00 | 10,200 | 0 |
| 12-Nov-2021 | 670.00 | 670.00 | 615.00 | 615.00 | 12,100 | 0 |
| 11-Nov-2021 | 600.00 | 640.00 | 590.00 | 620.00 | 13,800 | 0 |
| 10-Nov-2021 | 600.00 | 600.00 | 600.00 | 600.00 | 200 | 0 |
| 09-Nov-2021 | 600.00 | 610.00 | 585.00 | 605.00 | 900 | 0 |
| 08-Nov-2021 | 600.00 | 640.00 | 585.00 | 605.00 | 4,400 | 0 |
| 05-Nov-2021 | 615.00 | 620.00 | 580.00 | 600.00 | 15,400 | 0 |
| 04-Nov-2021 | 600.00 | 640.00 | 595.00 | 620.00 | 11,900 | 0 |
| 03-Nov-2021 | 630.00 | 655.00 | 555.00 | 600.00 | 20,500 | 0 |
| 02-Nov-2021 | 585.00 | 650.00 | 565.00 | 590.00 | 27,400 | 0 |
| 01-Nov-2021 | 610.00 | 610.00 | 575.00 | 585.00 | 4,000 | 0 |
| 29-Oct-2021 | 650.00 | 650.00 | 605.00 | 610.00 | 13,900 | 0 |
| 28-Oct-2021 | 665.00 | 675.00 | 600.00 | 650.00 | 51,600 | 0 |
| 27-Oct-2021 | 650.00 | 685.00 | 645.00 | 645.00 | 7,200 | 0 |
| 26-Oct-2021 | 695.00 | 695.00 | 650.00 | 690.00 | 10,800 | 0 |
| 25-Oct-2021 | 660.00 | 695.00 | 630.00 | 670.00 | 55,400 | 0 |
| 22-Oct-2021 | 700.00 | 860.00 | 645.00 | 660.00 | 402,200 | 0 |
| 21-Oct-2021 | 570.00 | 690.00 | 555.00 | 690.00 | 145,300 | 0 |
| 19-Oct-2021 | 575.00 | 575.00 | 545.00 | 555.00 | 2,400 | 0 |
| 18-Oct-2021 | 610.00 | 610.00 | 570.00 | 575.00 | 26,100 | 0 |
| 15-Oct-2021 | 580.00 | 620.00 | 580.00 | 610.00 | 38,000 | 0 |
| 14-Oct-2021 | 650.00 | 650.00 | 620.00 | 620.00 | 62,400 | 0 |