| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 660.00 | 665.00 | 645.00 | 655.00 | 5,501,100 | 0 |
| 09-Mar-2022 | 645.00 | 665.00 | 640.00 | 655.00 | 7,243,500 | 0 |
| 08-Mar-2022 | 630.00 | 640.00 | 615.00 | 640.00 | 8,260,300 | 0 |
| 07-Mar-2022 | 640.00 | 640.00 | 620.00 | 630.00 | 9,900,800 | 0 |
| 04-Mar-2022 | 655.00 | 655.00 | 620.00 | 630.00 | 17,177,100 | 0 |
| 02-Mar-2022 | 650.00 | 655.00 | 640.00 | 650.00 | 7,863,800 | 0 |
| 01-Mar-2022 | 625.00 | 655.00 | 625.00 | 645.00 | 23,999,600 | 0 |
| 25-Feb-2022 | 635.00 | 665.00 | 615.00 | 620.00 | 31,682,700 | 0 |
| 24-Feb-2022 | 660.00 | 675.00 | 620.00 | 635.00 | 26,309,800 | 0 |
| 23-Feb-2022 | 665.00 | 675.00 | 660.00 | 660.00 | 10,552,400 | 0 |
| 22-Feb-2022 | 675.00 | 680.00 | 660.00 | 665.00 | 10,590,500 | 0 |
| 21-Feb-2022 | 680.00 | 690.00 | 670.00 | 675.00 | 7,293,600 | 0 |
| 18-Feb-2022 | 680.00 | 690.00 | 675.00 | 680.00 | 6,454,400 | 0 |
| 17-Feb-2022 | 685.00 | 695.00 | 675.00 | 675.00 | 3,631,300 | 0 |
| 16-Feb-2022 | 680.00 | 700.00 | 680.00 | 685.00 | 4,847,900 | 0 |
| 15-Feb-2022 | 675.00 | 685.00 | 670.00 | 680.00 | 3,298,800 | 0 |
| 14-Feb-2022 | 700.00 | 710.00 | 675.00 | 675.00 | 11,535,000 | 0 |
| 11-Feb-2022 | 710.00 | 715.00 | 700.00 | 705.00 | 5,154,800 | 0 |
| 10-Feb-2022 | 715.00 | 725.00 | 705.00 | 710.00 | 8,131,300 | 0 |
| 09-Feb-2022 | 720.00 | 725.00 | 705.00 | 715.00 | 11,301,800 | 0 |
| 08-Feb-2022 | 710.00 | 730.00 | 710.00 | 715.00 | 14,733,400 | 0 |
| 07-Feb-2022 | 715.00 | 720.00 | 695.00 | 710.00 | 13,821,500 | 0 |
| 04-Feb-2022 | 675.00 | 715.00 | 665.00 | 715.00 | 20,402,100 | 0 |
| 03-Feb-2022 | 675.00 | 680.00 | 665.00 | 670.00 | 16,742,900 | 0 |
| 02-Feb-2022 | 675.00 | 710.00 | 670.00 | 675.00 | 16,854,800 | 0 |
| 31-Jan-2022 | 680.00 | 690.00 | 660.00 | 675.00 | 8,824,400 | 0 |
| 28-Jan-2022 | 660.00 | 690.00 | 655.00 | 680.00 | 17,501,600 | 0 |
| 27-Jan-2022 | 680.00 | 690.00 | 660.00 | 660.00 | 47,873,700 | 0 |
| 26-Jan-2022 | 755.00 | 765.00 | 705.00 | 705.00 | 44,016,600 | 0 |
| 25-Jan-2022 | 780.00 | 785.00 | 745.00 | 755.00 | 26,854,100 | 0 |
| 24-Jan-2022 | 780.00 | 795.00 | 775.00 | 780.00 | 8,678,000 | 0 |
| 21-Jan-2022 | 800.00 | 800.00 | 780.00 | 785.00 | 8,836,300 | 0 |
| 20-Jan-2022 | 780.00 | 790.00 | 770.00 | 780.00 | 9,492,500 | 0 |
| 19-Jan-2022 | 765.00 | 780.00 | 760.00 | 770.00 | 5,015,100 | 0 |
| 18-Jan-2022 | 780.00 | 780.00 | 760.00 | 765.00 | 21,043,600 | 0 |
| 17-Jan-2022 | 785.00 | 795.00 | 765.00 | 780.00 | 10,088,500 | 0 |
| 14-Jan-2022 | 790.00 | 790.00 | 775.00 | 785.00 | 10,237,600 | 0 |
| 13-Jan-2022 | 790.00 | 800.00 | 780.00 | 790.00 | 9,361,100 | 0 |
| 12-Jan-2022 | 785.00 | 805.00 | 780.00 | 785.00 | 10,977,300 | 0 |
| 11-Jan-2022 | 800.00 | 810.00 | 775.00 | 780.00 | 24,536,400 | 0 |
| 10-Jan-2022 | 770.00 | 815.00 | 755.00 | 805.00 | 25,820,800 | 0 |
| 07-Jan-2022 | 765.00 | 780.00 | 765.00 | 770.00 | 10,692,900 | 0 |
| 06-Jan-2022 | 775.00 | 790.00 | 745.00 | 765.00 | 19,771,200 | 0 |
| 05-Jan-2022 | 805.00 | 845.00 | 775.00 | 780.00 | 46,275,000 | 0 |
| 04-Jan-2022 | 750.00 | 800.00 | 740.00 | 800.00 | 24,520,700 | 0 |
| 03-Jan-2022 | 765.00 | 790.00 | 740.00 | 750.00 | 21,873,600 | 0 |
| 30-Dec-2021 | 780.00 | 826.00 | 750.00 | 764.00 | 98,188,500 | 0 |
| 29-Dec-2021 | 764.00 | 778.00 | 752.00 | 776.00 | 16,980,500 | 0 |
| 28-Dec-2021 | 732.00 | 768.00 | 732.00 | 764.00 | 18,056,500 | 0 |
| 27-Dec-2021 | 736.00 | 740.00 | 726.00 | 730.00 | 3,923,500 | 0 |
| 24-Dec-2021 | 736.00 | 740.00 | 728.00 | 732.00 | 7,128,000 | 0 |
| 23-Dec-2021 | 740.00 | 746.00 | 730.00 | 734.00 | 7,786,000 | 0 |
| 22-Dec-2021 | 732.00 | 750.00 | 732.00 | 740.00 | 14,420,000 | 0 |
| 21-Dec-2021 | 722.00 | 734.00 | 710.00 | 730.00 | 15,644,000 | 0 |
| 20-Dec-2021 | 736.00 | 736.00 | 706.00 | 722.00 | 18,244,500 | 0 |
| 17-Dec-2021 | 750.00 | 760.00 | 732.00 | 736.00 | 20,226,000 | 0 |
| 16-Dec-2021 | 760.00 | 774.00 | 742.00 | 750.00 | 18,519,000 | 0 |
| 15-Dec-2021 | 776.00 | 778.00 | 754.00 | 760.00 | 17,152,000 | 0 |
| 14-Dec-2021 | 796.00 | 798.00 | 762.00 | 776.00 | 15,712,000 | 0 |
| 13-Dec-2021 | 774.00 | 804.00 | 774.00 | 796.00 | 34,272,500 | 0 |
| 10-Dec-2021 | 786.00 | 790.00 | 770.00 | 774.00 | 8,145,500 | 0 |
| 09-Dec-2021 | 766.00 | 800.00 | 764.00 | 780.00 | 27,867,500 | 0 |
| 08-Dec-2021 | 748.00 | 778.00 | 746.00 | 764.00 | 20,698,000 | 0 |
| 07-Dec-2021 | 736.00 | 750.00 | 730.00 | 746.00 | 9,235,000 | 0 |
| 06-Dec-2021 | 736.00 | 746.00 | 722.00 | 736.00 | 8,443,500 | 0 |
| 03-Dec-2021 | 734.00 | 752.00 | 724.00 | 736.00 | 5,767,000 | 0 |
| 02-Dec-2021 | 740.00 | 742.00 | 712.00 | 734.00 | 15,160,500 | 0 |
| 01-Dec-2021 | 748.00 | 766.00 | 736.00 | 740.00 | 12,593,500 | 0 |
| 30-Nov-2021 | 776.00 | 780.00 | 750.00 | 750.00 | 17,855,000 | 0 |
| 29-Nov-2021 | 754.00 | 778.00 | 732.00 | 772.00 | 26,079,500 | 0 |
| 26-Nov-2021 | 772.00 | 778.00 | 744.00 | 758.00 | 16,510,000 | 0 |
| 25-Nov-2021 | 774.00 | 786.00 | 760.00 | 768.00 | 16,043,500 | 0 |
| 24-Nov-2021 | 736.00 | 800.00 | 736.00 | 766.00 | 60,590,500 | 0 |
| 23-Nov-2021 | 718.00 | 738.00 | 718.00 | 732.00 | 17,800,500 | 0 |
| 22-Nov-2021 | 708.00 | 738.00 | 708.00 | 718.00 | 17,626,000 | 0 |
| 19-Nov-2021 | 704.00 | 716.00 | 700.00 | 708.00 | 7,676,000 | 0 |
| 18-Nov-2021 | 716.00 | 734.00 | 704.00 | 704.00 | 17,340,000 | 0 |
| 17-Nov-2021 | 700.00 | 720.00 | 700.00 | 714.00 | 14,200,000 | 0 |
| 16-Nov-2021 | 720.00 | 720.00 | 704.00 | 704.00 | 7,441,000 | 0 |
| 15-Nov-2021 | 686.00 | 722.00 | 664.00 | 716.00 | 58,223,000 | 0 |
| 12-Nov-2021 | 724.00 | 724.00 | 680.00 | 686.00 | 50,980,000 | 0 |
| 11-Nov-2021 | 750.00 | 750.00 | 724.00 | 724.00 | 13,706,000 | 0 |
| 10-Nov-2021 | 744.00 | 754.00 | 732.00 | 744.00 | 14,094,500 | 0 |
| 09-Nov-2021 | 726.00 | 748.00 | 724.00 | 738.00 | 15,913,500 | 0 |
| 08-Nov-2021 | 732.00 | 740.00 | 716.00 | 724.00 | 15,099,000 | 0 |
| 05-Nov-2021 | 688.00 | 738.00 | 684.00 | 730.00 | 28,366,500 | 0 |
| 04-Nov-2021 | 708.00 | 716.00 | 686.00 | 688.00 | 18,304,500 | 0 |
| 03-Nov-2021 | 694.00 | 706.00 | 680.00 | 704.00 | 26,709,000 | 0 |
| 02-Nov-2021 | 700.00 | 712.00 | 680.00 | 694.00 | 20,270,500 | 0 |
| 01-Nov-2021 | 736.00 | 744.00 | 700.00 | 700.00 | 24,705,000 | 0 |
| 29-Oct-2021 | 738.00 | 756.00 | 726.00 | 738.00 | 37,444,500 | 0 |
| 28-Oct-2021 | 734.00 | 768.00 | 714.00 | 736.00 | 43,044,500 | 0 |
| 27-Oct-2021 | 676.00 | 818.00 | 676.00 | 724.00 | 123,153,000 | 0 |
| 26-Oct-2021 | 658.00 | 678.00 | 656.00 | 676.00 | 35,849,500 | 0 |
| 25-Oct-2021 | 626.00 | 664.00 | 624.00 | 658.00 | 16,022,000 | 0 |
| 22-Oct-2021 | 624.00 | 634.00 | 614.00 | 624.00 | 18,085,500 | 0 |
| 21-Oct-2021 | 664.00 | 672.00 | 616.00 | 630.00 | 35,678,000 | 0 |
| 19-Oct-2021 | 672.00 | 680.00 | 662.00 | 662.00 | 8,071,000 | 0 |
| 18-Oct-2021 | 644.00 | 678.00 | 638.00 | 672.00 | 16,633,500 | 0 |
| 15-Oct-2021 | 648.00 | 656.00 | 636.00 | 644.00 | 7,898,000 | 0 |