| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Mar-2022 | 360.00 | 366.00 | 358.00 | 358.00 | 15,700 | 0 |
| 10-Mar-2022 | 358.00 | 358.00 | 348.00 | 356.00 | 46,600 | 0 |
| 09-Mar-2022 | 352.00 | 360.00 | 350.00 | 358.00 | 19,700 | 0 |
| 08-Mar-2022 | 358.00 | 358.00 | 350.00 | 352.00 | 34,900 | 0 |
| 07-Mar-2022 | 360.00 | 360.00 | 342.00 | 358.00 | 117,100 | 0 |
| 04-Mar-2022 | 360.00 | 360.00 | 346.00 | 356.00 | 197,800 | 0 |
| 02-Mar-2022 | 362.00 | 362.00 | 354.00 | 360.00 | 35,800 | 0 |
| 01-Mar-2022 | 356.00 | 366.00 | 344.00 | 364.00 | 285,000 | 0 |
| 25-Feb-2022 | 350.00 | 354.00 | 348.00 | 354.00 | 210,900 | 0 |
| 24-Feb-2022 | 368.00 | 368.00 | 336.00 | 352.00 | 642,000 | 0 |
| 23-Feb-2022 | 366.00 | 370.00 | 358.00 | 360.00 | 216,200 | 0 |
| 22-Feb-2022 | 366.00 | 382.00 | 348.00 | 366.00 | 321,500 | 0 |
| 21-Feb-2022 | 372.00 | 378.00 | 364.00 | 366.00 | 257,700 | 0 |
| 18-Feb-2022 | 374.00 | 380.00 | 364.00 | 376.00 | 38,800 | 0 |
| 17-Feb-2022 | 374.00 | 378.00 | 374.00 | 376.00 | 20,000 | 0 |
| 16-Feb-2022 | 376.00 | 378.00 | 372.00 | 372.00 | 16,800 | 0 |
| 15-Feb-2022 | 370.00 | 376.00 | 364.00 | 376.00 | 23,800 | 0 |
| 14-Feb-2022 | 378.00 | 382.00 | 362.00 | 376.00 | 266,300 | 0 |
| 11-Feb-2022 | 380.00 | 384.00 | 374.00 | 378.00 | 198,900 | 0 |
| 10-Feb-2022 | 380.00 | 382.00 | 372.00 | 380.00 | 140,200 | 0 |
| 09-Feb-2022 | 380.00 | 382.00 | 376.00 | 380.00 | 89,000 | 0 |
| 08-Feb-2022 | 378.00 | 382.00 | 376.00 | 380.00 | 10,600 | 0 |
| 07-Feb-2022 | 378.00 | 384.00 | 374.00 | 376.00 | 38,400 | 0 |
| 04-Feb-2022 | 384.00 | 384.00 | 376.00 | 376.00 | 107,900 | 0 |
| 03-Feb-2022 | 380.00 | 396.00 | 362.00 | 384.00 | 408,100 | 0 |
| 02-Feb-2022 | 386.00 | 386.00 | 374.00 | 380.00 | 145,400 | 0 |
| 31-Jan-2022 | 376.00 | 376.00 | 372.00 | 376.00 | 166,800 | 0 |
| 28-Jan-2022 | 386.00 | 388.00 | 376.00 | 376.00 | 32,800 | 0 |
| 27-Jan-2022 | 376.00 | 406.00 | 374.00 | 378.00 | 82,200 | 0 |
| 26-Jan-2022 | 378.00 | 386.00 | 372.00 | 376.00 | 28,300 | 0 |
| 25-Jan-2022 | 384.00 | 392.00 | 370.00 | 378.00 | 87,700 | 0 |
| 24-Jan-2022 | 382.00 | 388.00 | 378.00 | 384.00 | 34,700 | 0 |
| 21-Jan-2022 | 378.00 | 390.00 | 368.00 | 380.00 | 74,000 | 0 |
| 20-Jan-2022 | 386.00 | 386.00 | 376.00 | 378.00 | 70,600 | 0 |
| 19-Jan-2022 | 394.00 | 394.00 | 378.00 | 390.00 | 405,200 | 0 |
| 18-Jan-2022 | 396.00 | 396.00 | 394.00 | 394.00 | 17,200 | 0 |
| 17-Jan-2022 | 398.00 | 400.00 | 388.00 | 394.00 | 35,500 | 0 |
| 14-Jan-2022 | 394.00 | 400.00 | 394.00 | 398.00 | 38,400 | 0 |
| 13-Jan-2022 | 398.00 | 398.00 | 394.00 | 394.00 | 73,400 | 0 |
| 12-Jan-2022 | 398.00 | 400.00 | 396.00 | 396.00 | 87,600 | 0 |
| 11-Jan-2022 | 402.00 | 404.00 | 398.00 | 400.00 | 50,000 | 0 |
| 10-Jan-2022 | 404.00 | 408.00 | 394.00 | 402.00 | 67,100 | 0 |
| 07-Jan-2022 | 404.00 | 404.00 | 400.00 | 404.00 | 70,700 | 0 |
| 06-Jan-2022 | 404.00 | 408.00 | 400.00 | 404.00 | 173,700 | 0 |
| 05-Jan-2022 | 406.00 | 408.00 | 398.00 | 408.00 | 51,900 | 0 |
| 04-Jan-2022 | 410.00 | 412.00 | 406.00 | 408.00 | 70,300 | 0 |
| 03-Jan-2022 | 402.00 | 406.00 | 400.00 | 406.00 | 196,100 | 0 |
| 30-Dec-2021 | 400.00 | 406.00 | 398.00 | 402.00 | 31,000 | 0 |
| 29-Dec-2021 | 406.00 | 406.00 | 398.00 | 400.00 | 98,700 | 0 |
| 28-Dec-2021 | 412.00 | 416.00 | 402.00 | 406.00 | 84,300 | 0 |
| 27-Dec-2021 | 402.00 | 418.00 | 394.00 | 404.00 | 262,100 | 0 |
| 24-Dec-2021 | 400.00 | 416.00 | 400.00 | 402.00 | 83,100 | 0 |
| 23-Dec-2021 | 414.00 | 418.00 | 400.00 | 400.00 | 269,700 | 0 |
| 22-Dec-2021 | 422.00 | 428.00 | 412.00 | 414.00 | 145,300 | 0 |
| 21-Dec-2021 | 430.00 | 430.00 | 400.00 | 422.00 | 566,700 | 0 |
| 20-Dec-2021 | 430.00 | 430.00 | 418.00 | 430.00 | 85,600 | 0 |
| 17-Dec-2021 | 416.00 | 436.00 | 414.00 | 426.00 | 334,000 | 0 |
| 16-Dec-2021 | 422.00 | 424.00 | 412.00 | 412.00 | 116,700 | 0 |
| 15-Dec-2021 | 434.00 | 434.00 | 414.00 | 422.00 | 530,700 | 0 |
| 14-Dec-2021 | 416.00 | 424.00 | 416.00 | 424.00 | 687,500 | 0 |
| 13-Dec-2021 | 412.00 | 418.00 | 412.00 | 416.00 | 487,200 | 0 |
| 10-Dec-2021 | 402.00 | 416.00 | 402.00 | 412.00 | 854,500 | 0 |
| 09-Dec-2021 | 408.00 | 408.00 | 396.00 | 402.00 | 170,800 | 0 |
| 08-Dec-2021 | 400.00 | 408.00 | 392.00 | 400.00 | 444,400 | 0 |
| 07-Dec-2021 | 400.00 | 402.00 | 392.00 | 400.00 | 77,900 | 0 |
| 06-Dec-2021 | 400.00 | 404.00 | 396.00 | 400.00 | 61,500 | 0 |
| 03-Dec-2021 | 398.00 | 402.00 | 396.00 | 400.00 | 75,800 | 0 |
| 02-Dec-2021 | 400.00 | 406.00 | 396.00 | 398.00 | 34,500 | 0 |
| 01-Dec-2021 | 398.00 | 400.00 | 394.00 | 400.00 | 90,900 | 0 |
| 30-Nov-2021 | 400.00 | 404.00 | 386.00 | 398.00 | 72,700 | 0 |
| 29-Nov-2021 | 392.00 | 404.00 | 386.00 | 398.00 | 222,500 | 0 |
| 26-Nov-2021 | 408.00 | 408.00 | 392.00 | 392.00 | 528,200 | 0 |
| 25-Nov-2021 | 418.00 | 426.00 | 404.00 | 408.00 | 331,100 | 0 |
| 24-Nov-2021 | 390.00 | 416.00 | 390.00 | 410.00 | 916,600 | 0 |
| 23-Nov-2021 | 390.00 | 394.00 | 390.00 | 390.00 | 414,000 | 0 |
| 22-Nov-2021 | 386.00 | 396.00 | 386.00 | 390.00 | 541,300 | 0 |
| 19-Nov-2021 | 390.00 | 390.00 | 382.00 | 386.00 | 135,200 | 0 |
| 18-Nov-2021 | 382.00 | 396.00 | 380.00 | 390.00 | 215,300 | 0 |
| 17-Nov-2021 | 392.00 | 400.00 | 382.00 | 382.00 | 110,900 | 0 |
| 16-Nov-2021 | 390.00 | 392.00 | 380.00 | 392.00 | 105,100 | 0 |
| 15-Nov-2021 | 380.00 | 392.00 | 380.00 | 384.00 | 81,000 | 0 |
| 12-Nov-2021 | 392.00 | 394.00 | 380.00 | 380.00 | 211,900 | 0 |
| 11-Nov-2021 | 384.00 | 400.00 | 380.00 | 394.00 | 366,300 | 0 |
| 10-Nov-2021 | 384.00 | 384.00 | 380.00 | 384.00 | 178,400 | 0 |
| 09-Nov-2021 | 380.00 | 384.00 | 374.00 | 382.00 | 97,400 | 0 |
| 08-Nov-2021 | 382.00 | 384.00 | 368.00 | 380.00 | 460,800 | 0 |
| 05-Nov-2021 | 372.00 | 384.00 | 372.00 | 378.00 | 1,280,300 | 0 |
| 04-Nov-2021 | 366.00 | 368.00 | 352.00 | 368.00 | 1,003,000 | 0 |
| 03-Nov-2021 | 366.00 | 368.00 | 356.00 | 368.00 | 258,400 | 0 |
| 02-Nov-2021 | 364.00 | 368.00 | 354.00 | 366.00 | 83,800 | 0 |
| 01-Nov-2021 | 366.00 | 366.00 | 356.00 | 366.00 | 86,500 | 0 |
| 29-Oct-2021 | 376.00 | 376.00 | 366.00 | 366.00 | 47,100 | 0 |
| 28-Oct-2021 | 376.00 | 376.00 | 364.00 | 366.00 | 25,800 | 0 |
| 27-Oct-2021 | 364.00 | 376.00 | 364.00 | 372.00 | 657,800 | 0 |
| 26-Oct-2021 | 362.00 | 368.00 | 360.00 | 364.00 | 155,800 | 0 |
| 25-Oct-2021 | 368.00 | 368.00 | 362.00 | 362.00 | 65,000 | 0 |
| 22-Oct-2021 | 370.00 | 370.00 | 362.00 | 368.00 | 10,000 | 0 |
| 21-Oct-2021 | 364.00 | 382.00 | 360.00 | 370.00 | 116,400 | 0 |
| 19-Oct-2021 | 366.00 | 366.00 | 352.00 | 362.00 | 166,200 | 0 |
| 18-Oct-2021 | 368.00 | 368.00 | 350.00 | 366.00 | 223,200 | 0 |