| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 900.00 | 900.00 | 890.00 | 900.00 | 235,500 | 0 |
| 06-Jun-2022 | 910.00 | 910.00 | 870.00 | 890.00 | 545,800 | 0 |
| 03-Jun-2022 | 920.00 | 925.00 | 900.00 | 905.00 | 333,100 | 0 |
| 02-Jun-2022 | 905.00 | 915.00 | 900.00 | 915.00 | 498,000 | 0 |
| 31-May-2022 | 905.00 | 910.00 | 890.00 | 905.00 | 611,100 | 0 |
| 30-May-2022 | 900.00 | 900.00 | 895.00 | 900.00 | 185,000 | 0 |
| 27-May-2022 | 895.00 | 915.00 | 895.00 | 900.00 | 286,100 | 0 |
| 25-May-2022 | 910.00 | 910.00 | 890.00 | 895.00 | 205,500 | 0 |
| 24-May-2022 | 900.00 | 915.00 | 895.00 | 905.00 | 194,500 | 0 |
| 23-May-2022 | 900.00 | 915.00 | 895.00 | 900.00 | 204,800 | 0 |
| 20-May-2022 | 900.00 | 910.00 | 900.00 | 905.00 | 211,000 | 0 |
| 19-May-2022 | 915.00 | 915.00 | 895.00 | 900.00 | 228,000 | 0 |
| 18-May-2022 | 915.00 | 940.00 | 910.00 | 915.00 | 254,900 | 0 |
| 17-May-2022 | 900.00 | 930.00 | 895.00 | 915.00 | 271,400 | 0 |
| 13-May-2022 | 885.00 | 905.00 | 880.00 | 890.00 | 188,300 | 0 |
| 12-May-2022 | 905.00 | 905.00 | 885.00 | 885.00 | 395,400 | 0 |
| 11-May-2022 | 890.00 | 910.00 | 890.00 | 905.00 | 462,600 | 0 |
| 10-May-2022 | 900.00 | 900.00 | 870.00 | 890.00 | 477,200 | 0 |
| 09-May-2022 | 925.00 | 940.00 | 880.00 | 900.00 | 472,500 | 0 |
| 28-Apr-2022 | 920.00 | 945.00 | 915.00 | 925.00 | 489,900 | 0 |
| 27-Apr-2022 | 910.00 | 925.00 | 910.00 | 915.00 | 416,000 | 0 |
| 26-Apr-2022 | 915.00 | 925.00 | 900.00 | 905.00 | 566,500 | 0 |
| 25-Apr-2022 | 915.00 | 915.00 | 890.00 | 895.00 | 324,200 | 0 |
| 22-Apr-2022 | 920.00 | 920.00 | 900.00 | 915.00 | 211,100 | 0 |
| 21-Apr-2022 | 920.00 | 930.00 | 910.00 | 920.00 | 257,500 | 0 |
| 20-Apr-2022 | 925.00 | 925.00 | 910.00 | 920.00 | 360,300 | 0 |
| 19-Apr-2022 | 950.00 | 955.00 | 920.00 | 925.00 | 358,400 | 0 |
| 18-Apr-2022 | 930.00 | 950.00 | 920.00 | 940.00 | 634,400 | 0 |
| 14-Apr-2022 | 915.00 | 940.00 | 915.00 | 930.00 | 574,700 | 0 |
| 13-Apr-2022 | 940.00 | 945.00 | 915.00 | 915.00 | 446,300 | 0 |
| 12-Apr-2022 | 925.00 | 940.00 | 910.00 | 930.00 | 536,300 | 0 |
| 11-Apr-2022 | 955.00 | 955.00 | 925.00 | 925.00 | 957,200 | 0 |
| 08-Apr-2022 | 960.00 | 970.00 | 955.00 | 955.00 | 956,700 | 0 |
| 07-Apr-2022 | 960.00 | 980.00 | 950.00 | 955.00 | 869,500 | 0 |
| 06-Apr-2022 | 955.00 | 970.00 | 950.00 | 960.00 | 396,100 | 0 |
| 05-Apr-2022 | 965.00 | 965.00 | 950.00 | 950.00 | 356,800 | 0 |
| 04-Apr-2022 | 970.00 | 975.00 | 955.00 | 965.00 | 815,900 | 0 |
| 01-Apr-2022 | 950.00 | 985.00 | 935.00 | 965.00 | 839,300 | 0 |
| 31-Mar-2022 | 950.00 | 955.00 | 940.00 | 955.00 | 386,400 | 0 |
| 30-Mar-2022 | 960.00 | 965.00 | 945.00 | 950.00 | 464,900 | 0 |
| 29-Mar-2022 | 975.00 | 995.00 | 955.00 | 955.00 | 254,600 | 0 |
| 28-Mar-2022 | 980.00 | 1,000.00 | 965.00 | 975.00 | 283,100 | 0 |
| 25-Mar-2022 | 995.00 | 1,020.00 | 970.00 | 980.00 | 1,032,100 | 0 |
| 24-Mar-2022 | 965.00 | 1,035.00 | 965.00 | 995.00 | 1,840,100 | 0 |
| 23-Mar-2022 | 965.00 | 975.00 | 945.00 | 955.00 | 498,900 | 0 |
| 22-Mar-2022 | 930.00 | 965.00 | 930.00 | 965.00 | 1,110,900 | 0 |
| 21-Mar-2022 | 960.00 | 960.00 | 925.00 | 930.00 | 830,300 | 0 |
| 18-Mar-2022 | 975.00 | 980.00 | 950.00 | 960.00 | 281,600 | 0 |
| 17-Mar-2022 | 950.00 | 975.00 | 945.00 | 965.00 | 707,600 | 0 |
| 16-Mar-2022 | 940.00 | 960.00 | 940.00 | 945.00 | 446,200 | 0 |
| 15-Mar-2022 | 965.00 | 975.00 | 935.00 | 940.00 | 558,800 | 0 |
| 14-Mar-2022 | 1,000.00 | 1,000.00 | 955.00 | 965.00 | 1,144,200 | 0 |
| 11-Mar-2022 | 1,000.00 | 1,025.00 | 980.00 | 990.00 | 959,600 | 0 |
| 10-Mar-2022 | 1,030.00 | 1,060.00 | 980.00 | 1,000.00 | 1,874,500 | 0 |
| 09-Mar-2022 | 1,120.00 | 1,150.00 | 1,025.00 | 1,030.00 | 3,297,600 | 0 |
| 08-Mar-2022 | 1,150.00 | 1,295.00 | 1,070.00 | 1,100.00 | 17,527,300 | 0 |
| 07-Mar-2022 | 985.00 | 1,135.00 | 985.00 | 1,120.00 | 6,621,100 | 0 |
| 04-Mar-2022 | 940.00 | 975.00 | 940.00 | 975.00 | 670,100 | 0 |
| 02-Mar-2022 | 950.00 | 975.00 | 935.00 | 940.00 | 469,600 | 0 |
| 01-Mar-2022 | 985.00 | 985.00 | 940.00 | 945.00 | 864,000 | 0 |
| 25-Feb-2022 | 975.00 | 1,020.00 | 975.00 | 985.00 | 1,771,900 | 0 |
| 24-Feb-2022 | 920.00 | 975.00 | 920.00 | 965.00 | 1,445,800 | 0 |
| 23-Feb-2022 | 920.00 | 935.00 | 920.00 | 925.00 | 115,700 | 0 |
| 22-Feb-2022 | 925.00 | 935.00 | 910.00 | 925.00 | 202,300 | 0 |
| 21-Feb-2022 | 925.00 | 940.00 | 925.00 | 925.00 | 250,400 | 0 |
| 18-Feb-2022 | 910.00 | 950.00 | 910.00 | 925.00 | 577,000 | 0 |
| 17-Feb-2022 | 905.00 | 935.00 | 900.00 | 905.00 | 331,000 | 0 |
| 16-Feb-2022 | 895.00 | 905.00 | 895.00 | 905.00 | 325,600 | 0 |
| 15-Feb-2022 | 905.00 | 910.00 | 895.00 | 895.00 | 99,700 | 0 |
| 14-Feb-2022 | 895.00 | 910.00 | 885.00 | 905.00 | 285,400 | 0 |
| 11-Feb-2022 | 890.00 | 905.00 | 885.00 | 895.00 | 290,200 | 0 |
| 10-Feb-2022 | 900.00 | 910.00 | 890.00 | 890.00 | 513,700 | 0 |
| 09-Feb-2022 | 905.00 | 905.00 | 890.00 | 900.00 | 228,400 | 0 |
| 08-Feb-2022 | 905.00 | 910.00 | 895.00 | 895.00 | 254,400 | 0 |
| 07-Feb-2022 | 905.00 | 910.00 | 900.00 | 905.00 | 172,700 | 0 |
| 04-Feb-2022 | 905.00 | 915.00 | 890.00 | 905.00 | 397,800 | 0 |
| 03-Feb-2022 | 925.00 | 925.00 | 905.00 | 925.00 | 269,200 | 0 |
| 02-Feb-2022 | 905.00 | 950.00 | 905.00 | 925.00 | 223,200 | 0 |
| 31-Jan-2022 | 910.00 | 910.00 | 900.00 | 905.00 | 464,600 | 0 |
| 28-Jan-2022 | 910.00 | 915.00 | 880.00 | 910.00 | 68,100 | 0 |
| 27-Jan-2022 | 910.00 | 930.00 | 890.00 | 890.00 | 495,500 | 0 |
| 26-Jan-2022 | 905.00 | 940.00 | 900.00 | 910.00 | 99,800 | 0 |
| 25-Jan-2022 | 945.00 | 945.00 | 895.00 | 905.00 | 324,200 | 0 |
| 24-Jan-2022 | 970.00 | 970.00 | 940.00 | 940.00 | 177,900 | 0 |
| 21-Jan-2022 | 955.00 | 990.00 | 945.00 | 965.00 | 488,700 | 0 |
| 20-Jan-2022 | 890.00 | 1,025.00 | 885.00 | 950.00 | 1,154,300 | 0 |
| 19-Jan-2022 | 905.00 | 905.00 | 850.00 | 885.00 | 508,100 | 0 |
| 18-Jan-2022 | 925.00 | 925.00 | 900.00 | 905.00 | 488,500 | 0 |
| 17-Jan-2022 | 930.00 | 940.00 | 925.00 | 925.00 | 225,300 | 0 |
| 14-Jan-2022 | 955.00 | 965.00 | 935.00 | 935.00 | 411,600 | 0 |
| 13-Jan-2022 | 955.00 | 970.00 | 935.00 | 950.00 | 577,400 | 0 |
| 12-Jan-2022 | 960.00 | 980.00 | 950.00 | 955.00 | 479,800 | 0 |
| 11-Jan-2022 | 970.00 | 1,000.00 | 955.00 | 960.00 | 262,000 | 0 |
| 10-Jan-2022 | 970.00 | 990.00 | 970.00 | 970.00 | 97,700 | 0 |
| 07-Jan-2022 | 970.00 | 990.00 | 950.00 | 970.00 | 291,000 | 0 |
| 06-Jan-2022 | 980.00 | 985.00 | 970.00 | 970.00 | 537,200 | 0 |
| 05-Jan-2022 | 990.00 | 1,005.00 | 975.00 | 980.00 | 314,900 | 0 |
| 04-Jan-2022 | 985.00 | 995.00 | 985.00 | 990.00 | 131,600 | 0 |
| 03-Jan-2022 | 985.00 | 1,000.00 | 975.00 | 980.00 | 829,700 | 0 |
| 30-Dec-2021 | 995.00 | 995.00 | 975.00 | 975.00 | 649,400 | 0 |