| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2022 | 675.00 | 685.00 | 650.00 | 680.00 | 20,800 | 0 |
| 15-Mar-2022 | 655.00 | 745.00 | 615.00 | 695.00 | 88,400 | 0 |
| 14-Mar-2022 | 650.00 | 650.00 | 610.00 | 610.00 | 10,800 | 0 |
| 11-Mar-2022 | 665.00 | 670.00 | 650.00 | 650.00 | 9,000 | 0 |
| 10-Mar-2022 | 680.00 | 680.00 | 670.00 | 670.00 | 4,800 | 0 |
| 09-Mar-2022 | 680.00 | 680.00 | 680.00 | 680.00 | 36,700 | 0 |
| 08-Mar-2022 | 700.00 | 700.00 | 680.00 | 680.00 | 1,500 | 0 |
| 07-Mar-2022 | 690.00 | 690.00 | 675.00 | 675.00 | 1,300 | 0 |
| 04-Mar-2022 | 710.00 | 710.00 | 700.00 | 710.00 | 3,100 | 0 |
| 02-Mar-2022 | 710.00 | 710.00 | 710.00 | 710.00 | 300 | 0 |
| 01-Mar-2022 | 700.00 | 700.00 | 670.00 | 690.00 | 6,600 | 0 |
| 25-Feb-2022 | 700.00 | 720.00 | 700.00 | 720.00 | 3,100 | 0 |
| 24-Feb-2022 | 710.00 | 710.00 | 705.00 | 705.00 | 2,100 | 0 |
| 23-Feb-2022 | 710.00 | 715.00 | 690.00 | 715.00 | 300 | 0 |
| 22-Feb-2022 | 715.00 | 715.00 | 715.00 | 715.00 | 0 | 0 |
| 21-Feb-2022 | 700.00 | 715.00 | 700.00 | 715.00 | 300 | 0 |
| 18-Feb-2022 | 685.00 | 710.00 | 675.00 | 700.00 | 4,100 | 0 |
| 17-Feb-2022 | 690.00 | 720.00 | 675.00 | 720.00 | 2,200 | 0 |
| 16-Feb-2022 | 725.00 | 725.00 | 725.00 | 725.00 | 1,500 | 0 |
| 15-Feb-2022 | 690.00 | 725.00 | 690.00 | 695.00 | 1,100 | 0 |
| 14-Feb-2022 | 705.00 | 730.00 | 700.00 | 730.00 | 5,300 | 0 |
| 11-Feb-2022 | 705.00 | 730.00 | 705.00 | 725.00 | 5,100 | 0 |
| 10-Feb-2022 | 730.00 | 730.00 | 700.00 | 705.00 | 3,600 | 0 |
| 09-Feb-2022 | 735.00 | 735.00 | 715.00 | 730.00 | 1,500 | 0 |
| 08-Feb-2022 | 735.00 | 735.00 | 735.00 | 735.00 | 0 | 0 |
| 07-Feb-2022 | 705.00 | 735.00 | 705.00 | 735.00 | 700 | 0 |
| 04-Feb-2022 | 730.00 | 735.00 | 720.00 | 735.00 | 5,200 | 0 |
| 03-Feb-2022 | 730.00 | 730.00 | 730.00 | 730.00 | 400 | 0 |
| 02-Feb-2022 | 740.00 | 740.00 | 700.00 | 735.00 | 9,200 | 0 |
| 31-Jan-2022 | 720.00 | 720.00 | 700.00 | 720.00 | 4,400 | 0 |
| 28-Jan-2022 | 720.00 | 720.00 | 720.00 | 720.00 | 600 | 0 |
| 27-Jan-2022 | 725.00 | 725.00 | 705.00 | 725.00 | 5,600 | 0 |
| 26-Jan-2022 | 720.00 | 770.00 | 720.00 | 730.00 | 3,700 | 0 |
| 25-Jan-2022 | 730.00 | 745.00 | 720.00 | 730.00 | 12,200 | 0 |
| 24-Jan-2022 | 740.00 | 770.00 | 730.00 | 730.00 | 6,400 | 0 |
| 21-Jan-2022 | 740.00 | 765.00 | 740.00 | 745.00 | 2,300 | 0 |
| 20-Jan-2022 | 710.00 | 775.00 | 710.00 | 740.00 | 14,200 | 0 |
| 19-Jan-2022 | 720.00 | 720.00 | 685.00 | 720.00 | 2,400 | 0 |
| 18-Jan-2022 | 720.00 | 780.00 | 680.00 | 715.00 | 41,700 | 0 |
| 17-Jan-2022 | 720.00 | 720.00 | 720.00 | 720.00 | 300 | 0 |
| 14-Jan-2022 | 715.00 | 720.00 | 710.00 | 720.00 | 2,800 | 0 |
| 13-Jan-2022 | 725.00 | 725.00 | 725.00 | 725.00 | 200 | 0 |
| 12-Jan-2022 | 730.00 | 730.00 | 700.00 | 725.00 | 2,000 | 0 |
| 11-Jan-2022 | 735.00 | 735.00 | 720.00 | 730.00 | 2,300 | 0 |
| 10-Jan-2022 | 700.00 | 745.00 | 695.00 | 735.00 | 25,600 | 0 |
| 07-Jan-2022 | 715.00 | 715.00 | 710.00 | 715.00 | 15,500 | 0 |
| 06-Jan-2022 | 725.00 | 725.00 | 715.00 | 715.00 | 5,100 | 0 |
| 05-Jan-2022 | 720.00 | 725.00 | 710.00 | 725.00 | 3,600 | 0 |
| 04-Jan-2022 | 725.00 | 725.00 | 710.00 | 715.00 | 16,900 | 0 |
| 03-Jan-2022 | 750.00 | 750.00 | 745.00 | 745.00 | 13,200 | 0 |
| 30-Dec-2021 | 700.00 | 750.00 | 680.00 | 750.00 | 16,200 | 0 |
| 29-Dec-2021 | 745.00 | 745.00 | 720.00 | 720.00 | 8,100 | 0 |
| 28-Dec-2021 | 700.00 | 800.00 | 700.00 | 745.00 | 148,100 | 0 |
| 27-Dec-2021 | 685.00 | 695.00 | 665.00 | 665.00 | 6,500 | 0 |
| 24-Dec-2021 | 720.00 | 720.00 | 670.00 | 705.00 | 29,200 | 0 |
| 23-Dec-2021 | 700.00 | 720.00 | 700.00 | 720.00 | 6,200 | 0 |
| 22-Dec-2021 | 705.00 | 710.00 | 695.00 | 710.00 | 14,600 | 0 |
| 21-Dec-2021 | 705.00 | 735.00 | 705.00 | 710.00 | 9,700 | 0 |
| 20-Dec-2021 | 730.00 | 740.00 | 685.00 | 720.00 | 11,800 | 0 |
| 17-Dec-2021 | 720.00 | 745.00 | 705.00 | 730.00 | 900 | 0 |
| 16-Dec-2021 | 710.00 | 740.00 | 700.00 | 710.00 | 14,100 | 0 |
| 15-Dec-2021 | 730.00 | 730.00 | 700.00 | 710.00 | 16,000 | 0 |
| 14-Dec-2021 | 740.00 | 740.00 | 700.00 | 740.00 | 4,400 | 0 |
| 13-Dec-2021 | 745.00 | 745.00 | 700.00 | 740.00 | 7,500 | 0 |
| 10-Dec-2021 | 785.00 | 785.00 | 745.00 | 745.00 | 37,700 | 0 |
| 09-Dec-2021 | 725.00 | 765.00 | 725.00 | 760.00 | 45,500 | 0 |
| 08-Dec-2021 | 705.00 | 730.00 | 700.00 | 720.00 | 69,500 | 0 |
| 07-Dec-2021 | 695.00 | 700.00 | 670.00 | 700.00 | 4,500 | 0 |
| 06-Dec-2021 | 695.00 | 715.00 | 695.00 | 700.00 | 1,100 | 0 |
| 03-Dec-2021 | 705.00 | 710.00 | 670.00 | 710.00 | 13,500 | 0 |
| 02-Dec-2021 | 700.00 | 715.00 | 700.00 | 715.00 | 9,300 | 0 |
| 01-Dec-2021 | 680.00 | 700.00 | 675.00 | 700.00 | 22,900 | 0 |
| 30-Nov-2021 | 705.00 | 730.00 | 680.00 | 680.00 | 18,000 | 0 |
| 29-Nov-2021 | 730.00 | 730.00 | 715.00 | 725.00 | 6,400 | 0 |
| 26-Nov-2021 | 725.00 | 755.00 | 700.00 | 730.00 | 34,300 | 0 |
| 25-Nov-2021 | 715.00 | 730.00 | 700.00 | 720.00 | 24,400 | 0 |
| 24-Nov-2021 | 705.00 | 710.00 | 705.00 | 705.00 | 13,100 | 0 |
| 23-Nov-2021 | 705.00 | 715.00 | 705.00 | 715.00 | 8,200 | 0 |
| 22-Nov-2021 | 710.00 | 720.00 | 705.00 | 720.00 | 3,500 | 0 |
| 19-Nov-2021 | 725.00 | 725.00 | 710.00 | 710.00 | 25,800 | 0 |
| 18-Nov-2021 | 725.00 | 725.00 | 705.00 | 720.00 | 12,200 | 0 |
| 17-Nov-2021 | 725.00 | 725.00 | 715.00 | 715.00 | 12,400 | 0 |
| 16-Nov-2021 | 705.00 | 730.00 | 705.00 | 725.00 | 27,900 | 0 |
| 15-Nov-2021 | 740.00 | 740.00 | 705.00 | 705.00 | 14,900 | 0 |
| 12-Nov-2021 | 730.00 | 740.00 | 720.00 | 740.00 | 11,600 | 0 |
| 11-Nov-2021 | 720.00 | 740.00 | 720.00 | 740.00 | 30,600 | 0 |
| 10-Nov-2021 | 730.00 | 750.00 | 715.00 | 720.00 | 192,300 | 0 |
| 09-Nov-2021 | 745.00 | 745.00 | 715.00 | 730.00 | 61,800 | 0 |
| 08-Nov-2021 | 760.00 | 760.00 | 735.00 | 745.00 | 19,000 | 0 |
| 05-Nov-2021 | 750.00 | 760.00 | 725.00 | 760.00 | 84,200 | 0 |
| 04-Nov-2021 | 770.00 | 830.00 | 725.00 | 745.00 | 3,578,600 | 0 |
| 03-Nov-2021 | 765.00 | 770.00 | 765.00 | 770.00 | 104,400 | 0 |
| 02-Nov-2021 | 745.00 | 780.00 | 730.00 | 780.00 | 251,700 | 0 |
| 01-Nov-2021 | 750.00 | 780.00 | 745.00 | 745.00 | 176,300 | 0 |
| 29-Oct-2021 | 790.00 | 830.00 | 730.00 | 745.00 | 2,317,500 | 0 |
| 28-Oct-2021 | 755.00 | 780.00 | 755.00 | 780.00 | 192,000 | 0 |
| 27-Oct-2021 | 720.00 | 750.00 | 700.00 | 750.00 | 85,600 | 0 |
| 26-Oct-2021 | 720.00 | 770.00 | 690.00 | 720.00 | 139,600 | 0 |
| 25-Oct-2021 | 745.00 | 755.00 | 720.00 | 720.00 | 10,100 | 0 |
| 22-Oct-2021 | 720.00 | 755.00 | 710.00 | 745.00 | 27,700 | 0 |