| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 970.00 | 975.00 | 965.00 | 970.00 | 8,424,500 | 0 |
| 06-Jun-2022 | 975.00 | 985.00 | 960.00 | 965.00 | 10,102,600 | 0 |
| 03-Jun-2022 | 970.00 | 975.00 | 960.00 | 970.00 | 8,358,000 | 0 |
| 02-Jun-2022 | 980.00 | 995.00 | 965.00 | 965.00 | 31,591,400 | 0 |
| 31-May-2022 | 955.00 | 985.00 | 950.00 | 970.00 | 19,306,900 | 0 |
| 30-May-2022 | 950.00 | 960.00 | 945.00 | 950.00 | 23,891,300 | 0 |
| 27-May-2022 | 950.00 | 960.00 | 945.00 | 950.00 | 14,876,500 | 0 |
| 25-May-2022 | 945.00 | 960.00 | 935.00 | 950.00 | 12,118,500 | 0 |
| 24-May-2022 | 940.00 | 950.00 | 935.00 | 940.00 | 17,824,900 | 0 |
| 23-May-2022 | 950.00 | 950.00 | 925.00 | 935.00 | 9,778,300 | 0 |
| 20-May-2022 | 945.00 | 955.00 | 935.00 | 935.00 | 7,989,100 | 0 |
| 19-May-2022 | 930.00 | 945.00 | 915.00 | 930.00 | 19,197,600 | 0 |
| 18-May-2022 | 960.00 | 965.00 | 935.00 | 935.00 | 8,375,400 | 0 |
| 17-May-2022 | 950.00 | 965.00 | 950.00 | 955.00 | 3,110,900 | 0 |
| 13-May-2022 | 930.00 | 965.00 | 915.00 | 940.00 | 22,566,500 | 0 |
| 12-May-2022 | 960.00 | 970.00 | 925.00 | 925.00 | 19,677,200 | 0 |
| 11-May-2022 | 980.00 | 980.00 | 955.00 | 960.00 | 18,641,900 | 0 |
| 10-May-2022 | 935.00 | 960.00 | 905.00 | 960.00 | 31,087,900 | 0 |
| 09-May-2022 | 995.00 | 995.00 | 935.00 | 950.00 | 40,893,400 | 0 |
| 28-Apr-2022 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 15,756,100 | 0 |
| 27-Apr-2022 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 17,152,600 | 0 |
| 26-Apr-2022 | 1,015.00 | 1,035.00 | 1,010.00 | 1,030.00 | 21,640,900 | 0 |
| 25-Apr-2022 | 1,030.00 | 1,030.00 | 1,005.00 | 1,005.00 | 23,845,600 | 0 |
| 22-Apr-2022 | 1,060.00 | 1,065.00 | 1,025.00 | 1,035.00 | 29,229,100 | 0 |
| 21-Apr-2022 | 1,050.00 | 1,080.00 | 1,035.00 | 1,065.00 | 64,510,500 | 0 |
| 20-Apr-2022 | 1,005.00 | 1,055.00 | 1,005.00 | 1,045.00 | 77,427,600 | 0 |
| 19-Apr-2022 | 990.00 | 1,010.00 | 980.00 | 1,000.00 | 29,278,000 | 0 |
| 18-Apr-2022 | 1,010.00 | 1,015.00 | 965.00 | 980.00 | 20,894,200 | 0 |
| 14-Apr-2022 | 960.00 | 1,015.00 | 960.00 | 1,005.00 | 43,808,900 | 0 |
| 13-Apr-2022 | 925.00 | 970.00 | 925.00 | 950.00 | 20,247,100 | 0 |
| 12-Apr-2022 | 960.00 | 960.00 | 925.00 | 925.00 | 28,792,500 | 0 |
| 11-Apr-2022 | 960.00 | 970.00 | 950.00 | 955.00 | 18,655,100 | 0 |
| 08-Apr-2022 | 950.00 | 970.00 | 950.00 | 955.00 | 10,504,700 | 0 |
| 07-Apr-2022 | 955.00 | 965.00 | 945.00 | 950.00 | 7,712,400 | 0 |
| 06-Apr-2022 | 970.00 | 975.00 | 945.00 | 955.00 | 10,683,400 | 0 |
| 05-Apr-2022 | 1,000.00 | 1,015.00 | 970.00 | 970.00 | 15,025,000 | 0 |
| 04-Apr-2022 | 1,015.00 | 1,020.00 | 990.00 | 1,000.00 | 15,795,300 | 0 |
| 01-Apr-2022 | 995.00 | 1,020.00 | 990.00 | 1,005.00 | 40,041,500 | 0 |
| 31-Mar-2022 | 990.00 | 1,010.00 | 985.00 | 995.00 | 37,134,700 | 0 |
| 30-Mar-2022 | 985.00 | 1,005.00 | 980.00 | 990.00 | 49,131,500 | 0 |
| 29-Mar-2022 | 970.00 | 980.00 | 960.00 | 975.00 | 31,737,700 | 0 |
| 28-Mar-2022 | 935.00 | 980.00 | 935.00 | 960.00 | 46,829,400 | 0 |
| 25-Mar-2022 | 935.00 | 955.00 | 925.00 | 935.00 | 30,142,800 | 0 |
| 24-Mar-2022 | 935.00 | 950.00 | 930.00 | 935.00 | 27,008,600 | 0 |
| 23-Mar-2022 | 910.00 | 945.00 | 910.00 | 935.00 | 34,977,700 | 0 |
| 22-Mar-2022 | 905.00 | 920.00 | 905.00 | 910.00 | 17,046,000 | 0 |
| 21-Mar-2022 | 895.00 | 910.00 | 895.00 | 905.00 | 17,065,800 | 0 |
| 18-Mar-2022 | 895.00 | 905.00 | 895.00 | 895.00 | 14,600,100 | 0 |
| 17-Mar-2022 | 895.00 | 900.00 | 885.00 | 895.00 | 9,382,300 | 0 |
| 16-Mar-2022 | 885.00 | 895.00 | 875.00 | 885.00 | 6,893,700 | 0 |
| 15-Mar-2022 | 895.00 | 900.00 | 880.00 | 885.00 | 9,499,700 | 0 |
| 14-Mar-2022 | 895.00 | 910.00 | 890.00 | 895.00 | 13,361,700 | 0 |
| 11-Mar-2022 | 900.00 | 905.00 | 880.00 | 890.00 | 12,679,500 | 0 |
| 10-Mar-2022 | 870.00 | 900.00 | 865.00 | 900.00 | 32,345,900 | 0 |
| 09-Mar-2022 | 850.00 | 875.00 | 850.00 | 860.00 | 18,163,500 | 0 |
| 08-Mar-2022 | 855.00 | 865.00 | 845.00 | 850.00 | 54,695,600 | 0 |
| 07-Mar-2022 | 865.00 | 870.00 | 840.00 | 855.00 | 45,101,100 | 0 |
| 04-Mar-2022 | 860.00 | 880.00 | 845.00 | 865.00 | 25,921,300 | 0 |
| 02-Mar-2022 | 880.00 | 885.00 | 855.00 | 860.00 | 22,637,600 | 0 |
| 01-Mar-2022 | 875.00 | 890.00 | 865.00 | 880.00 | 13,942,900 | 0 |
| 25-Feb-2022 | 870.00 | 885.00 | 870.00 | 870.00 | 12,911,800 | 0 |
| 24-Feb-2022 | 900.00 | 905.00 | 845.00 | 870.00 | 52,559,200 | 0 |
| 23-Feb-2022 | 895.00 | 910.00 | 890.00 | 900.00 | 14,577,400 | 0 |
| 22-Feb-2022 | 915.00 | 920.00 | 890.00 | 895.00 | 39,848,900 | 0 |
| 21-Feb-2022 | 930.00 | 945.00 | 900.00 | 920.00 | 41,585,200 | 0 |
| 18-Feb-2022 | 950.00 | 955.00 | 935.00 | 935.00 | 22,959,600 | 0 |
| 17-Feb-2022 | 955.00 | 960.00 | 945.00 | 955.00 | 20,466,300 | 0 |
| 16-Feb-2022 | 950.00 | 980.00 | 950.00 | 955.00 | 41,322,300 | 0 |
| 15-Feb-2022 | 940.00 | 945.00 | 935.00 | 940.00 | 18,918,200 | 0 |
| 14-Feb-2022 | 940.00 | 950.00 | 910.00 | 935.00 | 65,462,500 | 0 |
| 11-Feb-2022 | 905.00 | 945.00 | 905.00 | 940.00 | 74,156,700 | 0 |
| 10-Feb-2022 | 885.00 | 910.00 | 880.00 | 900.00 | 44,831,700 | 0 |
| 09-Feb-2022 | 870.00 | 910.00 | 860.00 | 885.00 | 52,777,600 | 0 |
| 08-Feb-2022 | 880.00 | 885.00 | 860.00 | 860.00 | 28,734,300 | 0 |
| 07-Feb-2022 | 865.00 | 885.00 | 865.00 | 875.00 | 20,718,500 | 0 |
| 04-Feb-2022 | 845.00 | 865.00 | 840.00 | 860.00 | 20,007,600 | 0 |
| 03-Feb-2022 | 850.00 | 860.00 | 835.00 | 845.00 | 15,291,300 | 0 |
| 02-Feb-2022 | 855.00 | 865.00 | 845.00 | 850.00 | 16,773,300 | 0 |
| 31-Jan-2022 | 860.00 | 870.00 | 850.00 | 850.00 | 31,959,800 | 0 |
| 28-Jan-2022 | 860.00 | 865.00 | 850.00 | 860.00 | 23,159,900 | 0 |
| 27-Jan-2022 | 860.00 | 860.00 | 850.00 | 860.00 | 8,690,500 | 0 |
| 26-Jan-2022 | 850.00 | 865.00 | 835.00 | 860.00 | 20,157,200 | 0 |
| 25-Jan-2022 | 865.00 | 875.00 | 850.00 | 850.00 | 29,752,500 | 0 |
| 24-Jan-2022 | 885.00 | 885.00 | 865.00 | 870.00 | 16,772,300 | 0 |
| 21-Jan-2022 | 850.00 | 890.00 | 845.00 | 885.00 | 27,645,100 | 0 |
| 20-Jan-2022 | 840.00 | 860.00 | 835.00 | 850.00 | 10,503,800 | 0 |
| 19-Jan-2022 | 840.00 | 850.00 | 835.00 | 840.00 | 6,630,600 | 0 |
| 18-Jan-2022 | 850.00 | 855.00 | 830.00 | 840.00 | 30,211,500 | 0 |
| 17-Jan-2022 | 865.00 | 865.00 | 840.00 | 850.00 | 25,969,900 | 0 |
| 14-Jan-2022 | 825.00 | 855.00 | 820.00 | 855.00 | 25,656,300 | 0 |
| 13-Jan-2022 | 835.00 | 835.00 | 815.00 | 825.00 | 21,502,400 | 0 |
| 12-Jan-2022 | 835.00 | 840.00 | 825.00 | 830.00 | 13,113,600 | 0 |
| 11-Jan-2022 | 865.00 | 865.00 | 830.00 | 835.00 | 22,874,400 | 0 |
| 10-Jan-2022 | 850.00 | 865.00 | 845.00 | 860.00 | 29,988,600 | 0 |
| 07-Jan-2022 | 870.00 | 875.00 | 845.00 | 850.00 | 31,674,900 | 0 |
| 06-Jan-2022 | 875.00 | 880.00 | 850.00 | 870.00 | 21,456,500 | 0 |
| 05-Jan-2022 | 885.00 | 895.00 | 875.00 | 875.00 | 29,209,100 | 0 |
| 04-Jan-2022 | 900.00 | 915.00 | 885.00 | 885.00 | 27,056,400 | 0 |
| 03-Jan-2022 | 900.00 | 915.00 | 895.00 | 900.00 | 34,626,000 | 0 |
| 30-Dec-2021 | 890.00 | 920.00 | 880.00 | 900.00 | 55,202,100 | 0 |