| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 975.00 | 1,005.00 | 975.00 | 990.00 | 347,200 | 0 |
| 28-Dec-2021 | 1,005.00 | 1,010.00 | 950.00 | 975.00 | 916,000 | 0 |
| 27-Dec-2021 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 253,600 | 0 |
| 24-Dec-2021 | 1,005.00 | 1,040.00 | 1,000.00 | 1,005.00 | 235,000 | 0 |
| 23-Dec-2021 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 65,100 | 0 |
| 22-Dec-2021 | 1,025.00 | 1,025.00 | 1,010.00 | 1,015.00 | 128,700 | 0 |
| 21-Dec-2021 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 314,900 | 0 |
| 20-Dec-2021 | 1,030.00 | 1,045.00 | 1,015.00 | 1,020.00 | 424,000 | 0 |
| 17-Dec-2021 | 1,045.00 | 1,055.00 | 1,025.00 | 1,030.00 | 361,000 | 0 |
| 16-Dec-2021 | 1,010.00 | 1,090.00 | 1,010.00 | 1,045.00 | 1,034,100 | 0 |
| 15-Dec-2021 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 295,400 | 0 |
| 14-Dec-2021 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 275,200 | 0 |
| 13-Dec-2021 | 1,000.00 | 1,025.00 | 995.00 | 1,010.00 | 449,800 | 0 |
| 10-Dec-2021 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 358,200 | 0 |
| 09-Dec-2021 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 396,700 | 0 |
| 08-Dec-2021 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 405,000 | 0 |
| 07-Dec-2021 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 156,300 | 0 |
| 06-Dec-2021 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 241,500 | 0 |
| 03-Dec-2021 | 1,030.00 | 1,030.00 | 1,005.00 | 1,020.00 | 213,500 | 0 |
| 02-Dec-2021 | 1,020.00 | 1,035.00 | 1,005.00 | 1,025.00 | 184,600 | 0 |
| 01-Dec-2021 | 1,055.00 | 1,060.00 | 1,020.00 | 1,020.00 | 393,100 | 0 |
| 30-Nov-2021 | 1,035.00 | 1,050.00 | 1,030.00 | 1,050.00 | 305,900 | 0 |
| 29-Nov-2021 | 1,050.00 | 1,055.00 | 1,015.00 | 1,035.00 | 484,200 | 0 |
| 26-Nov-2021 | 1,080.00 | 1,090.00 | 1,055.00 | 1,055.00 | 278,400 | 0 |
| 25-Nov-2021 | 1,080.00 | 1,110.00 | 1,080.00 | 1,080.00 | 465,800 | 0 |
| 24-Nov-2021 | 1,070.00 | 1,080.00 | 1,065.00 | 1,070.00 | 598,200 | 0 |
| 23-Nov-2021 | 1,090.00 | 1,100.00 | 1,065.00 | 1,070.00 | 327,200 | 0 |
| 22-Nov-2021 | 1,075.00 | 1,095.00 | 1,070.00 | 1,080.00 | 115,300 | 0 |
| 19-Nov-2021 | 1,065.00 | 1,090.00 | 1,050.00 | 1,070.00 | 400,900 | 0 |
| 18-Nov-2021 | 1,080.00 | 1,080.00 | 1,060.00 | 1,065.00 | 240,000 | 0 |
| 17-Nov-2021 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 277,900 | 0 |
| 16-Nov-2021 | 1,090.00 | 1,105.00 | 1,090.00 | 1,090.00 | 139,300 | 0 |
| 15-Nov-2021 | 1,095.00 | 1,110.00 | 1,085.00 | 1,090.00 | 238,500 | 0 |
| 12-Nov-2021 | 1,100.00 | 1,110.00 | 1,090.00 | 1,095.00 | 343,800 | 0 |
| 11-Nov-2021 | 1,105.00 | 1,120.00 | 1,100.00 | 1,100.00 | 132,900 | 0 |
| 10-Nov-2021 | 1,110.00 | 1,110.00 | 1,100.00 | 1,105.00 | 361,600 | 0 |
| 09-Nov-2021 | 1,115.00 | 1,125.00 | 1,105.00 | 1,105.00 | 379,800 | 0 |
| 08-Nov-2021 | 1,110.00 | 1,125.00 | 1,110.00 | 1,110.00 | 177,700 | 0 |
| 05-Nov-2021 | 1,115.00 | 1,120.00 | 1,105.00 | 1,110.00 | 193,400 | 0 |
| 04-Nov-2021 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 227,400 | 0 |
| 03-Nov-2021 | 1,105.00 | 1,125.00 | 1,100.00 | 1,105.00 | 261,800 | 0 |
| 02-Nov-2021 | 1,090.00 | 1,120.00 | 1,090.00 | 1,105.00 | 271,000 | 0 |
| 01-Nov-2021 | 1,105.00 | 1,130.00 | 1,090.00 | 1,090.00 | 329,700 | 0 |
| 29-Oct-2021 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 563,400 | 0 |
| 28-Oct-2021 | 1,135.00 | 1,140.00 | 1,105.00 | 1,110.00 | 573,400 | 0 |
| 27-Oct-2021 | 1,140.00 | 1,140.00 | 1,100.00 | 1,110.00 | 652,900 | 0 |
| 26-Oct-2021 | 1,170.00 | 1,170.00 | 1,135.00 | 1,140.00 | 425,000 | 0 |
| 25-Oct-2021 | 1,140.00 | 1,170.00 | 1,140.00 | 1,160.00 | 420,200 | 0 |
| 22-Oct-2021 | 1,150.00 | 1,150.00 | 1,125.00 | 1,140.00 | 224,000 | 0 |
| 21-Oct-2021 | 1,180.00 | 1,195.00 | 1,150.00 | 1,150.00 | 808,000 | 0 |
| 19-Oct-2021 | 1,180.00 | 1,185.00 | 1,155.00 | 1,175.00 | 509,600 | 0 |
| 18-Oct-2021 | 1,155.00 | 1,185.00 | 1,155.00 | 1,170.00 | 1,325,400 | 0 |
| 15-Oct-2021 | 1,140.00 | 1,155.00 | 1,135.00 | 1,155.00 | 856,000 | 0 |
| 14-Oct-2021 | 1,110.00 | 1,140.00 | 1,100.00 | 1,135.00 | 743,200 | 0 |