| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 960.00 | 980.00 | 940.00 | 950.00 | 48,158,300 | 0 |
| 06-Jun-2022 | 940.00 | 985.00 | 930.00 | 960.00 | 21,960,700 | 0 |
| 03-Jun-2022 | 900.00 | 960.00 | 895.00 | 935.00 | 33,043,200 | 0 |
| 02-Jun-2022 | 900.00 | 910.00 | 890.00 | 895.00 | 24,423,800 | 0 |
| 31-May-2022 | 895.00 | 905.00 | 890.00 | 900.00 | 18,554,600 | 0 |
| 30-May-2022 | 900.00 | 920.00 | 890.00 | 900.00 | 27,738,600 | 0 |
| 27-May-2022 | 895.00 | 925.00 | 890.00 | 915.00 | 75,118,600 | 0 |
| 25-May-2022 | 900.00 | 900.00 | 875.00 | 895.00 | 21,649,700 | 0 |
| 24-May-2022 | 895.00 | 900.00 | 875.00 | 900.00 | 25,980,200 | 0 |
| 23-May-2022 | 870.00 | 910.00 | 850.00 | 890.00 | 43,277,200 | 0 |
| 20-May-2022 | 840.00 | 865.00 | 820.00 | 845.00 | 30,287,200 | 0 |
| 19-May-2022 | 880.00 | 890.00 | 840.00 | 845.00 | 15,322,500 | 0 |
| 18-May-2022 | 865.00 | 900.00 | 865.00 | 900.00 | 15,271,500 | 0 |
| 17-May-2022 | 900.00 | 910.00 | 865.00 | 865.00 | 16,356,600 | 0 |
| 13-May-2022 | 865.00 | 905.00 | 835.00 | 890.00 | 18,702,100 | 0 |
| 12-May-2022 | 925.00 | 925.00 | 865.00 | 865.00 | 20,768,300 | 0 |
| 11-May-2022 | 910.00 | 930.00 | 875.00 | 925.00 | 10,321,600 | 0 |
| 10-May-2022 | 900.00 | 915.00 | 845.00 | 905.00 | 32,763,500 | 0 |
| 09-May-2022 | 895.00 | 910.00 | 865.00 | 905.00 | 26,230,200 | 0 |
| 28-Apr-2022 | 915.00 | 915.00 | 895.00 | 900.00 | 14,164,800 | 0 |
| 27-Apr-2022 | 915.00 | 930.00 | 900.00 | 920.00 | 9,090,800 | 0 |
| 26-Apr-2022 | 920.00 | 935.00 | 910.00 | 920.00 | 24,158,600 | 0 |
| 25-Apr-2022 | 895.00 | 940.00 | 895.00 | 920.00 | 48,093,700 | 0 |
| 22-Apr-2022 | 925.00 | 930.00 | 905.00 | 920.00 | 29,734,800 | 0 |
| 21-Apr-2022 | 890.00 | 920.00 | 885.00 | 920.00 | 35,559,900 | 0 |
| 20-Apr-2022 | 905.00 | 925.00 | 885.00 | 885.00 | 47,545,300 | 0 |
| 19-Apr-2022 | 890.00 | 910.00 | 880.00 | 905.00 | 29,367,000 | 0 |
| 18-Apr-2022 | 920.00 | 930.00 | 885.00 | 890.00 | 39,256,400 | 0 |
| 14-Apr-2022 | 890.00 | 910.00 | 880.00 | 890.00 | 26,651,900 | 0 |
| 13-Apr-2022 | 910.00 | 935.00 | 875.00 | 890.00 | 45,169,700 | 0 |
| 12-Apr-2022 | 875.00 | 915.00 | 875.00 | 910.00 | 62,899,900 | 0 |
| 11-Apr-2022 | 850.00 | 880.00 | 840.00 | 875.00 | 24,020,900 | 0 |
| 08-Apr-2022 | 845.00 | 850.00 | 830.00 | 845.00 | 6,305,500 | 0 |
| 07-Apr-2022 | 850.00 | 850.00 | 815.00 | 845.00 | 17,857,500 | 0 |
| 06-Apr-2022 | 855.00 | 855.00 | 825.00 | 855.00 | 9,166,000 | 0 |
| 05-Apr-2022 | 840.00 | 865.00 | 840.00 | 855.00 | 6,420,500 | 0 |
| 04-Apr-2022 | 840.00 | 850.00 | 830.00 | 840.00 | 12,547,300 | 0 |
| 01-Apr-2022 | 880.00 | 880.00 | 825.00 | 840.00 | 11,106,800 | 0 |
| 31-Mar-2022 | 865.00 | 880.00 | 850.00 | 880.00 | 13,731,400 | 0 |
| 30-Mar-2022 | 845.00 | 865.00 | 845.00 | 860.00 | 11,149,100 | 0 |
| 29-Mar-2022 | 835.00 | 860.00 | 835.00 | 840.00 | 6,953,500 | 0 |
| 28-Mar-2022 | 850.00 | 870.00 | 825.00 | 835.00 | 16,147,500 | 0 |
| 25-Mar-2022 | 860.00 | 870.00 | 840.00 | 845.00 | 11,130,300 | 0 |
| 24-Mar-2022 | 805.00 | 860.00 | 805.00 | 860.00 | 27,735,600 | 0 |
| 23-Mar-2022 | 815.00 | 820.00 | 795.00 | 805.00 | 18,617,700 | 0 |
| 22-Mar-2022 | 810.00 | 825.00 | 805.00 | 815.00 | 19,263,300 | 0 |
| 21-Mar-2022 | 815.00 | 825.00 | 800.00 | 815.00 | 20,778,500 | 0 |
| 18-Mar-2022 | 810.00 | 835.00 | 805.00 | 815.00 | 13,465,100 | 0 |
| 17-Mar-2022 | 805.00 | 850.00 | 805.00 | 835.00 | 23,370,300 | 0 |
| 16-Mar-2022 | 820.00 | 830.00 | 795.00 | 805.00 | 27,794,400 | 0 |
| 15-Mar-2022 | 855.00 | 880.00 | 815.00 | 820.00 | 30,007,000 | 0 |
| 14-Mar-2022 | 855.00 | 880.00 | 840.00 | 855.00 | 18,377,300 | 0 |
| 11-Mar-2022 | 870.00 | 870.00 | 840.00 | 855.00 | 21,676,300 | 0 |
| 10-Mar-2022 | 810.00 | 870.00 | 810.00 | 855.00 | 35,286,200 | 0 |
| 09-Mar-2022 | 800.00 | 835.00 | 790.00 | 805.00 | 12,697,600 | 0 |
| 08-Mar-2022 | 800.00 | 820.00 | 790.00 | 800.00 | 11,632,800 | 0 |
| 07-Mar-2022 | 815.00 | 830.00 | 790.00 | 800.00 | 9,896,900 | 0 |
| 04-Mar-2022 | 800.00 | 820.00 | 795.00 | 815.00 | 10,200,300 | 0 |
| 02-Mar-2022 | 820.00 | 820.00 | 795.00 | 805.00 | 12,976,500 | 0 |
| 01-Mar-2022 | 785.00 | 820.00 | 780.00 | 820.00 | 14,070,700 | 0 |
| 25-Feb-2022 | 790.00 | 810.00 | 780.00 | 785.00 | 8,138,700 | 0 |
| 24-Feb-2022 | 775.00 | 800.00 | 760.00 | 790.00 | 15,396,100 | 0 |
| 23-Feb-2022 | 800.00 | 805.00 | 790.00 | 800.00 | 6,147,800 | 0 |
| 22-Feb-2022 | 790.00 | 815.00 | 780.00 | 800.00 | 7,748,100 | 0 |
| 21-Feb-2022 | 815.00 | 850.00 | 800.00 | 815.00 | 11,876,200 | 0 |
| 18-Feb-2022 | 795.00 | 845.00 | 790.00 | 840.00 | 37,655,500 | 0 |
| 17-Feb-2022 | 820.00 | 820.00 | 790.00 | 800.00 | 27,991,200 | 0 |
| 16-Feb-2022 | 785.00 | 825.00 | 780.00 | 805.00 | 39,218,200 | 0 |
| 15-Feb-2022 | 740.00 | 785.00 | 725.00 | 780.00 | 10,411,500 | 0 |
| 14-Feb-2022 | 785.00 | 795.00 | 740.00 | 750.00 | 21,960,600 | 0 |
| 11-Feb-2022 | 800.00 | 805.00 | 780.00 | 785.00 | 14,159,600 | 0 |
| 10-Feb-2022 | 785.00 | 820.00 | 775.00 | 795.00 | 29,041,800 | 0 |
| 09-Feb-2022 | 750.00 | 790.00 | 740.00 | 785.00 | 16,900,600 | 0 |
| 08-Feb-2022 | 735.00 | 755.00 | 730.00 | 740.00 | 9,761,600 | 0 |
| 07-Feb-2022 | 760.00 | 760.00 | 735.00 | 740.00 | 15,026,400 | 0 |
| 04-Feb-2022 | 785.00 | 785.00 | 755.00 | 760.00 | 12,289,600 | 0 |
| 03-Feb-2022 | 820.00 | 820.00 | 770.00 | 790.00 | 7,229,300 | 0 |
| 02-Feb-2022 | 780.00 | 810.00 | 765.00 | 805.00 | 21,604,500 | 0 |
| 31-Jan-2022 | 725.00 | 805.00 | 725.00 | 780.00 | 17,081,300 | 0 |
| 28-Jan-2022 | 735.00 | 750.00 | 730.00 | 750.00 | 6,320,500 | 0 |
| 27-Jan-2022 | 755.00 | 755.00 | 730.00 | 735.00 | 6,869,200 | 0 |
| 26-Jan-2022 | 735.00 | 755.00 | 735.00 | 755.00 | 6,364,400 | 0 |
| 25-Jan-2022 | 735.00 | 760.00 | 725.00 | 735.00 | 18,510,700 | 0 |
| 24-Jan-2022 | 725.00 | 755.00 | 725.00 | 750.00 | 8,255,800 | 0 |
| 21-Jan-2022 | 750.00 | 765.00 | 735.00 | 750.00 | 8,262,300 | 0 |
| 20-Jan-2022 | 750.00 | 760.00 | 745.00 | 750.00 | 2,004,600 | 0 |
| 19-Jan-2022 | 765.00 | 775.00 | 725.00 | 750.00 | 12,340,100 | 0 |
| 18-Jan-2022 | 765.00 | 780.00 | 750.00 | 765.00 | 8,755,900 | 0 |
| 17-Jan-2022 | 790.00 | 800.00 | 760.00 | 765.00 | 6,786,400 | 0 |
| 14-Jan-2022 | 745.00 | 790.00 | 735.00 | 790.00 | 9,224,000 | 0 |
| 13-Jan-2022 | 745.00 | 750.00 | 740.00 | 745.00 | 6,697,000 | 0 |
| 12-Jan-2022 | 755.00 | 765.00 | 740.00 | 745.00 | 3,425,200 | 0 |
| 11-Jan-2022 | 760.00 | 775.00 | 745.00 | 755.00 | 13,474,400 | 0 |
| 10-Jan-2022 | 765.00 | 770.00 | 750.00 | 760.00 | 3,191,100 | 0 |
| 07-Jan-2022 | 760.00 | 775.00 | 750.00 | 765.00 | 11,384,700 | 0 |
| 06-Jan-2022 | 780.00 | 785.00 | 740.00 | 765.00 | 20,973,300 | 0 |
| 05-Jan-2022 | 785.00 | 785.00 | 750.00 | 780.00 | 19,066,800 | 0 |
| 04-Jan-2022 | 700.00 | 785.00 | 700.00 | 775.00 | 30,189,200 | 0 |
| 03-Jan-2022 | 730.00 | 730.00 | 700.00 | 700.00 | 6,126,700 | 0 |
| 30-Dec-2021 | 700.00 | 720.00 | 690.00 | 710.00 | 16,688,800 | 0 |