| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 905.00 | 905.00 | 885.00 | 890.00 | 20,572,200 | 0 |
| 28-Dec-2021 | 900.00 | 915.00 | 885.00 | 905.00 | 29,286,600 | 0 |
| 27-Dec-2021 | 915.00 | 915.00 | 900.00 | 900.00 | 10,887,900 | 0 |
| 24-Dec-2021 | 890.00 | 910.00 | 890.00 | 910.00 | 15,446,300 | 0 |
| 23-Dec-2021 | 905.00 | 910.00 | 880.00 | 885.00 | 29,987,200 | 0 |
| 22-Dec-2021 | 920.00 | 925.00 | 900.00 | 905.00 | 17,941,100 | 0 |
| 21-Dec-2021 | 920.00 | 935.00 | 900.00 | 920.00 | 27,414,900 | 0 |
| 20-Dec-2021 | 915.00 | 925.00 | 905.00 | 920.00 | 15,561,100 | 0 |
| 17-Dec-2021 | 910.00 | 925.00 | 905.00 | 920.00 | 21,458,600 | 0 |
| 16-Dec-2021 | 940.00 | 955.00 | 905.00 | 910.00 | 55,206,800 | 0 |
| 15-Dec-2021 | 945.00 | 950.00 | 935.00 | 935.00 | 13,021,700 | 0 |
| 14-Dec-2021 | 955.00 | 960.00 | 935.00 | 945.00 | 19,607,800 | 0 |
| 13-Dec-2021 | 975.00 | 990.00 | 955.00 | 955.00 | 17,824,600 | 0 |
| 10-Dec-2021 | 990.00 | 990.00 | 970.00 | 970.00 | 17,653,600 | 0 |
| 09-Dec-2021 | 965.00 | 980.00 | 965.00 | 980.00 | 22,599,900 | 0 |
| 08-Dec-2021 | 990.00 | 995.00 | 950.00 | 960.00 | 27,490,400 | 0 |
| 07-Dec-2021 | 945.00 | 985.00 | 945.00 | 980.00 | 50,096,900 | 0 |
| 06-Dec-2021 | 945.00 | 960.00 | 935.00 | 940.00 | 22,013,200 | 0 |
| 03-Dec-2021 | 955.00 | 960.00 | 940.00 | 945.00 | 10,806,500 | 0 |
| 02-Dec-2021 | 935.00 | 955.00 | 920.00 | 945.00 | 25,338,700 | 0 |
| 01-Dec-2021 | 960.00 | 960.00 | 935.00 | 935.00 | 18,423,700 | 0 |
| 30-Nov-2021 | 970.00 | 980.00 | 940.00 | 960.00 | 47,540,000 | 0 |
| 29-Nov-2021 | 955.00 | 970.00 | 930.00 | 965.00 | 31,628,900 | 0 |
| 26-Nov-2021 | 1,000.00 | 1,005.00 | 945.00 | 960.00 | 60,153,600 | 0 |
| 25-Nov-2021 | 1,000.00 | 1,015.00 | 995.00 | 1,000.00 | 44,382,500 | 0 |
| 24-Nov-2021 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 12,926,200 | 0 |
| 23-Nov-2021 | 1,020.00 | 1,025.00 | 980.00 | 1,005.00 | 52,185,600 | 0 |
| 22-Nov-2021 | 980.00 | 1,025.00 | 975.00 | 1,025.00 | 77,786,200 | 0 |
| 19-Nov-2021 | 995.00 | 1,000.00 | 970.00 | 985.00 | 33,312,500 | 0 |
| 18-Nov-2021 | 980.00 | 1,000.00 | 970.00 | 995.00 | 66,646,000 | 0 |
| 17-Nov-2021 | 985.00 | 990.00 | 965.00 | 975.00 | 26,004,900 | 0 |
| 16-Nov-2021 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 28,692,500 | 0 |
| 15-Nov-2021 | 960.00 | 1,010.00 | 955.00 | 995.00 | 94,508,600 | 0 |
| 12-Nov-2021 | 965.00 | 975.00 | 950.00 | 955.00 | 16,674,400 | 0 |
| 11-Nov-2021 | 960.00 | 975.00 | 950.00 | 965.00 | 36,005,800 | 0 |
| 10-Nov-2021 | 970.00 | 970.00 | 950.00 | 960.00 | 25,965,000 | 0 |
| 09-Nov-2021 | 965.00 | 980.00 | 950.00 | 970.00 | 47,026,900 | 0 |
| 08-Nov-2021 | 950.00 | 970.00 | 940.00 | 960.00 | 73,718,100 | 0 |
| 05-Nov-2021 | 910.00 | 950.00 | 905.00 | 945.00 | 139,930,900 | 0 |
| 04-Nov-2021 | 870.00 | 910.00 | 870.00 | 905.00 | 65,494,000 | 0 |
| 03-Nov-2021 | 880.00 | 880.00 | 860.00 | 870.00 | 31,138,300 | 0 |
| 02-Nov-2021 | 895.00 | 895.00 | 865.00 | 880.00 | 53,775,900 | 0 |
| 01-Nov-2021 | 900.00 | 905.00 | 885.00 | 895.00 | 28,629,300 | 0 |
| 29-Oct-2021 | 875.00 | 905.00 | 870.00 | 900.00 | 47,028,100 | 0 |
| 28-Oct-2021 | 885.00 | 890.00 | 860.00 | 875.00 | 41,816,000 | 0 |
| 27-Oct-2021 | 890.00 | 905.00 | 875.00 | 885.00 | 46,138,000 | 0 |
| 26-Oct-2021 | 910.00 | 920.00 | 890.00 | 890.00 | 55,998,800 | 0 |
| 25-Oct-2021 | 920.00 | 925.00 | 905.00 | 910.00 | 29,347,400 | 0 |
| 22-Oct-2021 | 935.00 | 935.00 | 915.00 | 920.00 | 23,056,000 | 0 |
| 21-Oct-2021 | 930.00 | 935.00 | 910.00 | 935.00 | 68,279,600 | 0 |
| 19-Oct-2021 | 925.00 | 945.00 | 920.00 | 930.00 | 41,455,100 | 0 |
| 18-Oct-2021 | 930.00 | 930.00 | 920.00 | 920.00 | 35,885,400 | 0 |
| 15-Oct-2021 | 930.00 | 930.00 | 905.00 | 925.00 | 33,628,100 | 0 |