| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 695.00 | 705.00 | 690.00 | 705.00 | 9,500 | 0 |
| 09-Mar-2022 | 695.00 | 700.00 | 695.00 | 695.00 | 127,100 | 0 |
| 08-Mar-2022 | 705.00 | 710.00 | 695.00 | 695.00 | 40,000 | 0 |
| 07-Mar-2022 | 685.00 | 700.00 | 680.00 | 700.00 | 314,700 | 0 |
| 04-Mar-2022 | 690.00 | 695.00 | 685.00 | 685.00 | 437,600 | 0 |
| 02-Mar-2022 | 700.00 | 700.00 | 690.00 | 690.00 | 20,200 | 0 |
| 01-Mar-2022 | 700.00 | 710.00 | 695.00 | 705.00 | 175,500 | 0 |
| 25-Feb-2022 | 685.00 | 700.00 | 685.00 | 700.00 | 394,800 | 0 |
| 24-Feb-2022 | 700.00 | 700.00 | 675.00 | 685.00 | 664,600 | 0 |
| 23-Feb-2022 | 690.00 | 700.00 | 690.00 | 695.00 | 75,300 | 0 |
| 22-Feb-2022 | 680.00 | 695.00 | 680.00 | 685.00 | 78,400 | 0 |
| 21-Feb-2022 | 685.00 | 690.00 | 680.00 | 680.00 | 242,400 | 0 |
| 18-Feb-2022 | 685.00 | 695.00 | 680.00 | 690.00 | 197,700 | 0 |
| 17-Feb-2022 | 685.00 | 690.00 | 680.00 | 690.00 | 78,600 | 0 |
| 16-Feb-2022 | 695.00 | 695.00 | 685.00 | 690.00 | 214,900 | 0 |
| 15-Feb-2022 | 690.00 | 690.00 | 675.00 | 685.00 | 139,900 | 0 |
| 14-Feb-2022 | 690.00 | 690.00 | 685.00 | 690.00 | 57,200 | 0 |
| 11-Feb-2022 | 690.00 | 690.00 | 690.00 | 690.00 | 15,500 | 0 |
| 10-Feb-2022 | 695.00 | 695.00 | 685.00 | 690.00 | 14,600 | 0 |
| 09-Feb-2022 | 685.00 | 695.00 | 685.00 | 695.00 | 24,400 | 0 |
| 08-Feb-2022 | 685.00 | 695.00 | 680.00 | 695.00 | 67,300 | 0 |
| 07-Feb-2022 | 675.00 | 695.00 | 675.00 | 695.00 | 31,700 | 0 |
| 04-Feb-2022 | 680.00 | 695.00 | 675.00 | 680.00 | 90,700 | 0 |
| 03-Feb-2022 | 680.00 | 700.00 | 675.00 | 695.00 | 29,000 | 0 |
| 02-Feb-2022 | 685.00 | 685.00 | 675.00 | 680.00 | 90,800 | 0 |
| 31-Jan-2022 | 700.00 | 700.00 | 675.00 | 685.00 | 65,400 | 0 |
| 28-Jan-2022 | 680.00 | 700.00 | 640.00 | 685.00 | 264,500 | 0 |
| 27-Jan-2022 | 675.00 | 685.00 | 670.00 | 685.00 | 59,400 | 0 |
| 26-Jan-2022 | 680.00 | 685.00 | 675.00 | 680.00 | 96,000 | 0 |
| 25-Jan-2022 | 680.00 | 685.00 | 675.00 | 680.00 | 578,500 | 0 |
| 24-Jan-2022 | 685.00 | 690.00 | 680.00 | 680.00 | 42,900 | 0 |
| 21-Jan-2022 | 695.00 | 695.00 | 670.00 | 685.00 | 385,900 | 0 |
| 20-Jan-2022 | 695.00 | 700.00 | 685.00 | 695.00 | 26,800 | 0 |
| 19-Jan-2022 | 690.00 | 705.00 | 680.00 | 700.00 | 50,200 | 0 |
| 18-Jan-2022 | 700.00 | 700.00 | 680.00 | 690.00 | 44,400 | 0 |
| 17-Jan-2022 | 705.00 | 705.00 | 685.00 | 700.00 | 16,400 | 0 |
| 14-Jan-2022 | 700.00 | 705.00 | 695.00 | 705.00 | 38,300 | 0 |
| 13-Jan-2022 | 685.00 | 705.00 | 675.00 | 700.00 | 89,800 | 0 |
| 12-Jan-2022 | 695.00 | 705.00 | 675.00 | 685.00 | 168,500 | 0 |
| 11-Jan-2022 | 700.00 | 715.00 | 690.00 | 700.00 | 136,600 | 0 |
| 10-Jan-2022 | 725.00 | 725.00 | 690.00 | 700.00 | 438,700 | 0 |
| 07-Jan-2022 | 735.00 | 740.00 | 725.00 | 725.00 | 479,600 | 0 |
| 06-Jan-2022 | 735.00 | 740.00 | 725.00 | 735.00 | 222,600 | 0 |
| 05-Jan-2022 | 725.00 | 735.00 | 725.00 | 735.00 | 226,800 | 0 |
| 04-Jan-2022 | 735.00 | 740.00 | 720.00 | 725.00 | 389,200 | 0 |
| 03-Jan-2022 | 715.00 | 745.00 | 715.00 | 735.00 | 421,300 | 0 |
| 30-Dec-2021 | 715.00 | 745.00 | 710.00 | 715.00 | 787,300 | 0 |
| 29-Dec-2021 | 700.00 | 710.00 | 685.00 | 705.00 | 229,200 | 0 |
| 28-Dec-2021 | 705.00 | 705.00 | 690.00 | 700.00 | 14,000 | 0 |
| 27-Dec-2021 | 680.00 | 710.00 | 680.00 | 700.00 | 23,400 | 0 |
| 24-Dec-2021 | 700.00 | 700.00 | 680.00 | 680.00 | 75,400 | 0 |
| 23-Dec-2021 | 705.00 | 710.00 | 685.00 | 690.00 | 491,600 | 0 |
| 22-Dec-2021 | 700.00 | 700.00 | 680.00 | 700.00 | 100,600 | 0 |
| 21-Dec-2021 | 680.00 | 685.00 | 665.00 | 675.00 | 27,400 | 0 |
| 20-Dec-2021 | 680.00 | 695.00 | 680.00 | 680.00 | 7,200 | 0 |
| 17-Dec-2021 | 695.00 | 705.00 | 680.00 | 680.00 | 39,300 | 0 |
| 16-Dec-2021 | 700.00 | 710.00 | 690.00 | 695.00 | 80,300 | 0 |
| 15-Dec-2021 | 670.00 | 720.00 | 670.00 | 690.00 | 194,500 | 0 |
| 14-Dec-2021 | 680.00 | 680.00 | 675.00 | 675.00 | 37,800 | 0 |
| 13-Dec-2021 | 690.00 | 690.00 | 670.00 | 680.00 | 66,200 | 0 |
| 10-Dec-2021 | 710.00 | 710.00 | 690.00 | 690.00 | 31,300 | 0 |
| 09-Dec-2021 | 675.00 | 710.00 | 670.00 | 695.00 | 253,900 | 0 |
| 08-Dec-2021 | 685.00 | 685.00 | 670.00 | 670.00 | 353,500 | 0 |
| 07-Dec-2021 | 700.00 | 700.00 | 685.00 | 685.00 | 51,000 | 0 |
| 06-Dec-2021 | 710.00 | 710.00 | 680.00 | 700.00 | 38,200 | 0 |
| 03-Dec-2021 | 720.00 | 720.00 | 690.00 | 710.00 | 97,900 | 0 |
| 02-Dec-2021 | 685.00 | 710.00 | 685.00 | 710.00 | 35,900 | 0 |
| 01-Dec-2021 | 695.00 | 700.00 | 680.00 | 680.00 | 140,100 | 0 |
| 30-Nov-2021 | 670.00 | 720.00 | 670.00 | 695.00 | 49,600 | 0 |
| 29-Nov-2021 | 675.00 | 700.00 | 650.00 | 670.00 | 641,200 | 0 |
| 26-Nov-2021 | 700.00 | 720.00 | 670.00 | 675.00 | 601,600 | 0 |
| 25-Nov-2021 | 715.00 | 720.00 | 705.00 | 710.00 | 25,800 | 0 |
| 24-Nov-2021 | 710.00 | 715.00 | 690.00 | 710.00 | 246,300 | 0 |
| 23-Nov-2021 | 720.00 | 720.00 | 710.00 | 710.00 | 115,700 | 0 |
| 22-Nov-2021 | 715.00 | 720.00 | 710.00 | 720.00 | 100,300 | 0 |
| 19-Nov-2021 | 725.00 | 725.00 | 710.00 | 715.00 | 464,700 | 0 |
| 18-Nov-2021 | 750.00 | 750.00 | 700.00 | 715.00 | 419,400 | 0 |
| 17-Nov-2021 | 705.00 | 750.00 | 705.00 | 725.00 | 2,914,900 | 0 |
| 16-Nov-2021 | 705.00 | 705.00 | 690.00 | 690.00 | 396,500 | 0 |
| 15-Nov-2021 | 695.00 | 710.00 | 695.00 | 705.00 | 1,255,900 | 0 |
| 12-Nov-2021 | 660.00 | 700.00 | 660.00 | 695.00 | 968,100 | 0 |
| 11-Nov-2021 | 645.00 | 675.00 | 645.00 | 665.00 | 655,700 | 0 |
| 10-Nov-2021 | 650.00 | 655.00 | 640.00 | 640.00 | 80,000 | 0 |
| 09-Nov-2021 | 635.00 | 655.00 | 625.00 | 645.00 | 516,000 | 0 |
| 08-Nov-2021 | 620.00 | 640.00 | 620.00 | 630.00 | 379,100 | 0 |
| 05-Nov-2021 | 620.00 | 625.00 | 620.00 | 620.00 | 220,600 | 0 |
| 04-Nov-2021 | 625.00 | 625.00 | 615.00 | 620.00 | 128,000 | 0 |
| 03-Nov-2021 | 625.00 | 630.00 | 620.00 | 625.00 | 133,900 | 0 |
| 02-Nov-2021 | 630.00 | 630.00 | 620.00 | 630.00 | 40,100 | 0 |
| 01-Nov-2021 | 620.00 | 630.00 | 620.00 | 630.00 | 309,200 | 0 |
| 29-Oct-2021 | 620.00 | 630.00 | 615.00 | 620.00 | 102,800 | 0 |
| 28-Oct-2021 | 615.00 | 630.00 | 610.00 | 620.00 | 272,000 | 0 |
| 27-Oct-2021 | 600.00 | 620.00 | 600.00 | 615.00 | 33,800 | 0 |
| 26-Oct-2021 | 605.00 | 605.00 | 595.00 | 600.00 | 140,300 | 0 |
| 25-Oct-2021 | 605.00 | 610.00 | 600.00 | 605.00 | 30,100 | 0 |
| 22-Oct-2021 | 620.00 | 620.00 | 610.00 | 610.00 | 14,700 | 0 |
| 21-Oct-2021 | 630.00 | 630.00 | 610.00 | 620.00 | 138,200 | 0 |
| 19-Oct-2021 | 625.00 | 625.00 | 620.00 | 625.00 | 26,000 | 0 |
| 18-Oct-2021 | 620.00 | 620.00 | 615.00 | 620.00 | 146,100 | 0 |
| 15-Oct-2021 | 615.00 | 625.00 | 610.00 | 615.00 | 90,500 | 0 |