| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,010.00 | 1,070.00 | 965.00 | 980.00 | 3,691,100 | 0 |
| 08-Mar-2022 | 970.00 | 1,000.00 | 960.00 | 1,000.00 | 1,589,300 | 0 |
| 07-Mar-2022 | 980.00 | 1,010.00 | 950.00 | 970.00 | 1,731,000 | 0 |
| 04-Mar-2022 | 1,005.00 | 1,025.00 | 950.00 | 980.00 | 3,693,500 | 0 |
| 02-Mar-2022 | 900.00 | 1,070.00 | 870.00 | 1,000.00 | 9,166,900 | 0 |
| 01-Mar-2022 | 815.00 | 930.00 | 800.00 | 895.00 | 4,430,900 | 0 |
| 25-Feb-2022 | 790.00 | 840.00 | 790.00 | 805.00 | 1,395,300 | 0 |
| 24-Feb-2022 | 780.00 | 820.00 | 755.00 | 790.00 | 1,994,300 | 0 |
| 23-Feb-2022 | 805.00 | 810.00 | 780.00 | 780.00 | 1,005,600 | 0 |
| 22-Feb-2022 | 800.00 | 805.00 | 785.00 | 800.00 | 630,400 | 0 |
| 21-Feb-2022 | 810.00 | 810.00 | 785.00 | 800.00 | 1,856,400 | 0 |
| 18-Feb-2022 | 820.00 | 825.00 | 805.00 | 810.00 | 580,900 | 0 |
| 17-Feb-2022 | 850.00 | 855.00 | 790.00 | 820.00 | 2,964,900 | 0 |
| 16-Feb-2022 | 825.00 | 845.00 | 825.00 | 840.00 | 456,100 | 0 |
| 15-Feb-2022 | 840.00 | 865.00 | 810.00 | 815.00 | 1,294,800 | 0 |
| 14-Feb-2022 | 800.00 | 835.00 | 800.00 | 835.00 | 1,238,600 | 0 |
| 11-Feb-2022 | 805.00 | 820.00 | 800.00 | 800.00 | 520,700 | 0 |
| 10-Feb-2022 | 825.00 | 835.00 | 800.00 | 805.00 | 743,400 | 0 |
| 09-Feb-2022 | 800.00 | 825.00 | 770.00 | 825.00 | 1,502,300 | 0 |
| 08-Feb-2022 | 810.00 | 825.00 | 795.00 | 800.00 | 1,776,000 | 0 |
| 07-Feb-2022 | 860.00 | 870.00 | 800.00 | 820.00 | 2,769,100 | 0 |
| 04-Feb-2022 | 880.00 | 890.00 | 855.00 | 860.00 | 1,686,800 | 0 |
| 03-Feb-2022 | 850.00 | 875.00 | 850.00 | 875.00 | 649,000 | 0 |
| 02-Feb-2022 | 865.00 | 865.00 | 840.00 | 850.00 | 492,900 | 0 |
| 31-Jan-2022 | 875.00 | 875.00 | 845.00 | 855.00 | 1,025,300 | 0 |
| 28-Jan-2022 | 875.00 | 875.00 | 850.00 | 870.00 | 411,200 | 0 |
| 27-Jan-2022 | 890.00 | 890.00 | 860.00 | 875.00 | 824,900 | 0 |
| 26-Jan-2022 | 865.00 | 910.00 | 845.00 | 895.00 | 2,052,700 | 0 |
| 25-Jan-2022 | 930.00 | 930.00 | 865.00 | 865.00 | 6,175,200 | 0 |
| 24-Jan-2022 | 1,010.00 | 1,015.00 | 930.00 | 930.00 | 2,526,300 | 0 |
| 21-Jan-2022 | 1,005.00 | 1,020.00 | 985.00 | 1,000.00 | 1,854,900 | 0 |
| 20-Jan-2022 | 975.00 | 1,015.00 | 950.00 | 1,000.00 | 2,397,700 | 0 |
| 19-Jan-2022 | 985.00 | 1,015.00 | 955.00 | 975.00 | 1,296,800 | 0 |
| 18-Jan-2022 | 1,005.00 | 1,035.00 | 980.00 | 985.00 | 1,119,200 | 0 |
| 17-Jan-2022 | 1,060.00 | 1,065.00 | 1,000.00 | 1,005.00 | 718,600 | 0 |
| 14-Jan-2022 | 1,025.00 | 1,075.00 | 1,010.00 | 1,055.00 | 2,091,600 | 0 |
| 13-Jan-2022 | 1,005.00 | 1,025.00 | 1,005.00 | 1,015.00 | 886,200 | 0 |
| 12-Jan-2022 | 1,040.00 | 1,040.00 | 990.00 | 1,005.00 | 1,284,100 | 0 |
| 11-Jan-2022 | 1,000.00 | 1,075.00 | 985.00 | 1,030.00 | 2,562,100 | 0 |
| 10-Jan-2022 | 1,075.00 | 1,085.00 | 1,000.00 | 1,000.00 | 4,105,400 | 0 |
| 07-Jan-2022 | 870.00 | 1,095.00 | 845.00 | 1,075.00 | 11,441,500 | 0 |
| 06-Jan-2022 | 900.00 | 925.00 | 885.00 | 885.00 | 5,964,800 | 0 |
| 05-Jan-2022 | 1,020.00 | 1,020.00 | 950.00 | 950.00 | 5,665,200 | 0 |
| 04-Jan-2022 | 1,080.00 | 1,085.00 | 1,010.00 | 1,020.00 | 3,762,600 | 0 |
| 03-Jan-2022 | 1,090.00 | 1,150.00 | 1,030.00 | 1,085.00 | 8,191,100 | 0 |
| 30-Dec-2021 | 1,060.00 | 1,090.00 | 1,010.00 | 1,090.00 | 5,873,200 | 0 |
| 29-Dec-2021 | 1,020.00 | 1,055.00 | 1,005.00 | 1,055.00 | 2,342,400 | 0 |
| 28-Dec-2021 | 1,030.00 | 1,045.00 | 1,005.00 | 1,020.00 | 814,000 | 0 |
| 27-Dec-2021 | 1,010.00 | 1,035.00 | 960.00 | 1,020.00 | 1,435,300 | 0 |
| 24-Dec-2021 | 1,035.00 | 1,085.00 | 1,005.00 | 1,005.00 | 2,948,200 | 0 |
| 23-Dec-2021 | 1,040.00 | 1,070.00 | 1,005.00 | 1,035.00 | 2,157,700 | 0 |
| 22-Dec-2021 | 1,065.00 | 1,080.00 | 1,005.00 | 1,035.00 | 4,644,600 | 0 |
| 21-Dec-2021 | 930.00 | 1,100.00 | 930.00 | 1,065.00 | 12,839,400 | 0 |
| 20-Dec-2021 | 955.00 | 990.00 | 925.00 | 930.00 | 2,021,000 | 0 |
| 17-Dec-2021 | 925.00 | 955.00 | 880.00 | 955.00 | 575,400 | 0 |
| 16-Dec-2021 | 950.00 | 990.00 | 900.00 | 925.00 | 2,753,700 | 0 |
| 15-Dec-2021 | 1,000.00 | 1,020.00 | 940.00 | 950.00 | 2,514,100 | 0 |
| 14-Dec-2021 | 935.00 | 1,000.00 | 935.00 | 995.00 | 6,339,600 | 0 |
| 13-Dec-2021 | 860.00 | 930.00 | 850.00 | 930.00 | 7,750,300 | 0 |
| 10-Dec-2021 | 815.00 | 855.00 | 810.00 | 835.00 | 2,912,600 | 0 |
| 09-Dec-2021 | 805.00 | 820.00 | 790.00 | 810.00 | 1,473,300 | 0 |
| 08-Dec-2021 | 800.00 | 850.00 | 800.00 | 805.00 | 1,032,000 | 0 |
| 07-Dec-2021 | 795.00 | 815.00 | 785.00 | 800.00 | 1,151,000 | 0 |
| 06-Dec-2021 | 820.00 | 830.00 | 780.00 | 795.00 | 1,693,100 | 0 |
| 03-Dec-2021 | 850.00 | 850.00 | 810.00 | 810.00 | 867,200 | 0 |
| 02-Dec-2021 | 855.00 | 860.00 | 815.00 | 840.00 | 1,667,800 | 0 |
| 01-Dec-2021 | 820.00 | 940.00 | 795.00 | 845.00 | 12,124,100 | 0 |
| 30-Nov-2021 | 750.00 | 860.00 | 750.00 | 810.00 | 6,019,900 | 0 |
| 29-Nov-2021 | 775.00 | 790.00 | 750.00 | 755.00 | 1,460,300 | 0 |
| 26-Nov-2021 | 810.00 | 815.00 | 760.00 | 775.00 | 1,526,600 | 0 |
| 25-Nov-2021 | 830.00 | 830.00 | 800.00 | 810.00 | 965,200 | 0 |
| 24-Nov-2021 | 790.00 | 840.00 | 790.00 | 830.00 | 1,403,900 | 0 |
| 23-Nov-2021 | 840.00 | 845.00 | 790.00 | 790.00 | 1,785,200 | 0 |
| 22-Nov-2021 | 855.00 | 870.00 | 815.00 | 840.00 | 3,182,000 | 0 |
| 19-Nov-2021 | 735.00 | 865.00 | 735.00 | 845.00 | 12,181,900 | 0 |
| 18-Nov-2021 | 745.00 | 750.00 | 725.00 | 735.00 | 756,800 | 0 |
| 17-Nov-2021 | 725.00 | 750.00 | 725.00 | 750.00 | 658,500 | 0 |
| 16-Nov-2021 | 725.00 | 755.00 | 720.00 | 725.00 | 1,578,400 | 0 |
| 15-Nov-2021 | 735.00 | 735.00 | 700.00 | 725.00 | 2,705,200 | 0 |
| 12-Nov-2021 | 770.00 | 770.00 | 735.00 | 735.00 | 3,308,600 | 0 |
| 11-Nov-2021 | 790.00 | 790.00 | 765.00 | 770.00 | 1,555,400 | 0 |
| 10-Nov-2021 | 760.00 | 785.00 | 760.00 | 780.00 | 1,910,100 | 0 |
| 09-Nov-2021 | 775.00 | 800.00 | 760.00 | 760.00 | 4,073,800 | 0 |
| 08-Nov-2021 | 775.00 | 785.00 | 730.00 | 765.00 | 2,453,300 | 0 |
| 05-Nov-2021 | 810.00 | 815.00 | 765.00 | 765.00 | 5,118,800 | 0 |
| 04-Nov-2021 | 755.00 | 810.00 | 745.00 | 805.00 | 12,471,200 | 0 |
| 03-Nov-2021 | 735.00 | 755.00 | 710.00 | 750.00 | 13,865,400 | 0 |
| 02-Nov-2021 | 705.00 | 725.00 | 690.00 | 720.00 | 7,410,200 | 0 |
| 01-Nov-2021 | 705.00 | 720.00 | 695.00 | 705.00 | 3,955,600 | 0 |
| 29-Oct-2021 | 690.00 | 715.00 | 685.00 | 705.00 | 3,266,800 | 0 |
| 28-Oct-2021 | 700.00 | 715.00 | 675.00 | 690.00 | 2,696,100 | 0 |
| 27-Oct-2021 | 735.00 | 745.00 | 700.00 | 700.00 | 4,204,100 | 0 |
| 26-Oct-2021 | 715.00 | 740.00 | 705.00 | 730.00 | 7,378,800 | 0 |
| 25-Oct-2021 | 690.00 | 715.00 | 665.00 | 705.00 | 5,321,800 | 0 |
| 22-Oct-2021 | 720.00 | 760.00 | 680.00 | 690.00 | 11,078,300 | 0 |
| 21-Oct-2021 | 720.00 | 780.00 | 720.00 | 720.00 | 17,355,600 | 0 |
| 19-Oct-2021 | 775.00 | 775.00 | 770.00 | 770.00 | 1,519,500 | 0 |
| 18-Oct-2021 | 840.00 | 850.00 | 825.00 | 825.00 | 3,771,600 | 0 |
| 15-Oct-2021 | 950.00 | 950.00 | 885.00 | 885.00 | 4,737,800 | 0 |
| 14-Oct-2021 | 1,010.00 | 1,020.00 | 950.00 | 950.00 | 2,853,400 | 0 |