| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 39,030,700 | 0 |
| 06-Jun-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 8,870,600 | 0 |
| 03-Jun-2022 | 640.00 | 650.00 | 635.00 | 640.00 | 11,614,700 | 0 |
| 02-Jun-2022 | 640.00 | 650.00 | 635.00 | 640.00 | 15,743,200 | 0 |
| 31-May-2022 | 645.00 | 645.00 | 635.00 | 640.00 | 6,419,400 | 0 |
| 30-May-2022 | 635.00 | 640.00 | 630.00 | 640.00 | 12,719,300 | 0 |
| 27-May-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 4,105,800 | 0 |
| 25-May-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 5,875,300 | 0 |
| 24-May-2022 | 635.00 | 640.00 | 630.00 | 630.00 | 1,948,400 | 0 |
| 23-May-2022 | 635.00 | 635.00 | 625.00 | 635.00 | 2,453,000 | 0 |
| 20-May-2022 | 630.00 | 635.00 | 625.00 | 635.00 | 2,094,600 | 0 |
| 19-May-2022 | 635.00 | 635.00 | 625.00 | 625.00 | 8,367,300 | 0 |
| 18-May-2022 | 635.00 | 640.00 | 630.00 | 635.00 | 3,335,000 | 0 |
| 17-May-2022 | 635.00 | 640.00 | 630.00 | 635.00 | 2,879,300 | 0 |
| 13-May-2022 | 630.00 | 635.00 | 630.00 | 635.00 | 5,286,700 | 0 |
| 12-May-2022 | 645.00 | 645.00 | 630.00 | 630.00 | 1,100,800 | 0 |
| 11-May-2022 | 625.00 | 650.00 | 620.00 | 640.00 | 17,499,100 | 0 |
| 10-May-2022 | 640.00 | 645.00 | 620.00 | 625.00 | 9,923,900 | 0 |
| 09-May-2022 | 640.00 | 645.00 | 625.00 | 630.00 | 14,282,000 | 0 |
| 28-Apr-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 17,408,100 | 0 |
| 27-Apr-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 2,270,200 | 0 |
| 26-Apr-2022 | 640.00 | 645.00 | 640.00 | 640.00 | 8,417,200 | 0 |
| 25-Apr-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 8,133,900 | 0 |
| 22-Apr-2022 | 650.00 | 655.00 | 640.00 | 640.00 | 5,945,100 | 0 |
| 21-Apr-2022 | 665.00 | 680.00 | 650.00 | 650.00 | 16,225,800 | 0 |
| 20-Apr-2022 | 645.00 | 665.00 | 640.00 | 665.00 | 13,832,000 | 0 |
| 19-Apr-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 2,121,200 | 0 |
| 18-Apr-2022 | 640.00 | 645.00 | 635.00 | 645.00 | 3,094,100 | 0 |
| 14-Apr-2022 | 655.00 | 660.00 | 635.00 | 640.00 | 7,432,000 | 0 |
| 13-Apr-2022 | 660.00 | 670.00 | 650.00 | 665.00 | 10,107,200 | 0 |
| 12-Apr-2022 | 655.00 | 660.00 | 650.00 | 655.00 | 6,768,800 | 0 |
| 11-Apr-2022 | 660.00 | 670.00 | 650.00 | 655.00 | 13,997,900 | 0 |
| 08-Apr-2022 | 665.00 | 670.00 | 650.00 | 660.00 | 9,678,600 | 0 |
| 07-Apr-2022 | 670.00 | 675.00 | 655.00 | 660.00 | 6,346,300 | 0 |
| 06-Apr-2022 | 670.00 | 700.00 | 665.00 | 670.00 | 15,076,200 | 0 |
| 05-Apr-2022 | 655.00 | 670.00 | 655.00 | 670.00 | 12,596,300 | 0 |
| 04-Apr-2022 | 645.00 | 665.00 | 645.00 | 655.00 | 4,073,900 | 0 |
| 01-Apr-2022 | 650.00 | 650.00 | 640.00 | 645.00 | 735,800 | 0 |
| 31-Mar-2022 | 655.00 | 655.00 | 640.00 | 650.00 | 1,461,600 | 0 |
| 30-Mar-2022 | 645.00 | 655.00 | 645.00 | 650.00 | 1,123,000 | 0 |
| 29-Mar-2022 | 650.00 | 655.00 | 645.00 | 645.00 | 5,197,300 | 0 |
| 28-Mar-2022 | 655.00 | 655.00 | 650.00 | 655.00 | 4,398,700 | 0 |
| 25-Mar-2022 | 645.00 | 655.00 | 645.00 | 655.00 | 611,800 | 0 |
| 24-Mar-2022 | 645.00 | 655.00 | 645.00 | 650.00 | 4,397,200 | 0 |
| 23-Mar-2022 | 645.00 | 650.00 | 640.00 | 650.00 | 2,041,900 | 0 |
| 22-Mar-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 2,218,400 | 0 |
| 21-Mar-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 499,600 | 0 |
| 18-Mar-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 468,700 | 0 |
| 17-Mar-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 1,527,700 | 0 |
| 16-Mar-2022 | 640.00 | 645.00 | 635.00 | 645.00 | 1,300,900 | 0 |
| 15-Mar-2022 | 640.00 | 650.00 | 635.00 | 635.00 | 1,497,100 | 0 |
| 14-Mar-2022 | 645.00 | 650.00 | 635.00 | 640.00 | 2,579,100 | 0 |
| 11-Mar-2022 | 630.00 | 645.00 | 630.00 | 645.00 | 750,600 | 0 |
| 10-Mar-2022 | 645.00 | 650.00 | 635.00 | 640.00 | 1,387,800 | 0 |
| 09-Mar-2022 | 650.00 | 650.00 | 635.00 | 640.00 | 1,583,100 | 0 |
| 08-Mar-2022 | 630.00 | 655.00 | 625.00 | 640.00 | 1,939,400 | 0 |
| 07-Mar-2022 | 645.00 | 650.00 | 630.00 | 630.00 | 2,275,900 | 0 |
| 04-Mar-2022 | 645.00 | 655.00 | 635.00 | 645.00 | 1,162,700 | 0 |
| 02-Mar-2022 | 655.00 | 655.00 | 645.00 | 645.00 | 1,231,800 | 0 |
| 01-Mar-2022 | 660.00 | 660.00 | 650.00 | 655.00 | 913,700 | 0 |
| 25-Feb-2022 | 650.00 | 665.00 | 650.00 | 655.00 | 1,646,300 | 0 |
| 24-Feb-2022 | 670.00 | 670.00 | 650.00 | 650.00 | 2,993,700 | 0 |
| 23-Feb-2022 | 660.00 | 675.00 | 650.00 | 670.00 | 4,942,700 | 0 |
| 22-Feb-2022 | 665.00 | 665.00 | 650.00 | 660.00 | 1,022,000 | 0 |
| 21-Feb-2022 | 675.00 | 675.00 | 655.00 | 660.00 | 1,751,000 | 0 |
| 18-Feb-2022 | 660.00 | 665.00 | 655.00 | 665.00 | 1,702,700 | 0 |
| 17-Feb-2022 | 665.00 | 670.00 | 655.00 | 660.00 | 562,200 | 0 |
| 16-Feb-2022 | 655.00 | 670.00 | 655.00 | 665.00 | 2,008,300 | 0 |
| 15-Feb-2022 | 650.00 | 660.00 | 650.00 | 655.00 | 502,700 | 0 |
| 14-Feb-2022 | 670.00 | 670.00 | 650.00 | 650.00 | 1,164,800 | 0 |
| 11-Feb-2022 | 675.00 | 680.00 | 660.00 | 670.00 | 1,404,800 | 0 |
| 10-Feb-2022 | 665.00 | 680.00 | 660.00 | 675.00 | 3,305,500 | 0 |
| 09-Feb-2022 | 665.00 | 665.00 | 655.00 | 660.00 | 1,263,000 | 0 |
| 08-Feb-2022 | 660.00 | 665.00 | 655.00 | 660.00 | 847,300 | 0 |
| 07-Feb-2022 | 645.00 | 660.00 | 645.00 | 655.00 | 2,040,800 | 0 |
| 04-Feb-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 739,600 | 0 |
| 03-Feb-2022 | 640.00 | 650.00 | 640.00 | 645.00 | 837,400 | 0 |
| 02-Feb-2022 | 640.00 | 655.00 | 640.00 | 640.00 | 1,246,700 | 0 |
| 31-Jan-2022 | 625.00 | 650.00 | 625.00 | 640.00 | 1,075,500 | 0 |
| 28-Jan-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 685,400 | 0 |
| 27-Jan-2022 | 625.00 | 650.00 | 625.00 | 625.00 | 450,500 | 0 |
| 26-Jan-2022 | 620.00 | 625.00 | 620.00 | 625.00 | 1,064,600 | 0 |
| 25-Jan-2022 | 630.00 | 630.00 | 615.00 | 620.00 | 1,612,700 | 0 |
| 24-Jan-2022 | 635.00 | 640.00 | 620.00 | 625.00 | 2,958,700 | 0 |
| 21-Jan-2022 | 640.00 | 640.00 | 620.00 | 635.00 | 4,311,300 | 0 |
| 20-Jan-2022 | 640.00 | 640.00 | 635.00 | 640.00 | 599,000 | 0 |
| 19-Jan-2022 | 635.00 | 640.00 | 630.00 | 640.00 | 837,700 | 0 |
| 18-Jan-2022 | 645.00 | 650.00 | 635.00 | 640.00 | 836,400 | 0 |
| 17-Jan-2022 | 650.00 | 655.00 | 645.00 | 645.00 | 665,400 | 0 |
| 14-Jan-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 630,600 | 0 |
| 13-Jan-2022 | 650.00 | 650.00 | 640.00 | 645.00 | 2,059,100 | 0 |
| 12-Jan-2022 | 655.00 | 660.00 | 645.00 | 650.00 | 2,062,600 | 0 |
| 11-Jan-2022 | 665.00 | 670.00 | 650.00 | 650.00 | 3,725,100 | 0 |
| 10-Jan-2022 | 670.00 | 670.00 | 660.00 | 665.00 | 885,500 | 0 |
| 07-Jan-2022 | 670.00 | 670.00 | 665.00 | 665.00 | 1,084,600 | 0 |
| 06-Jan-2022 | 675.00 | 675.00 | 665.00 | 670.00 | 568,900 | 0 |
| 05-Jan-2022 | 675.00 | 675.00 | 665.00 | 670.00 | 964,000 | 0 |
| 04-Jan-2022 | 670.00 | 680.00 | 670.00 | 675.00 | 1,205,500 | 0 |
| 03-Jan-2022 | 670.00 | 675.00 | 665.00 | 670.00 | 702,600 | 0 |
| 30-Dec-2021 | 670.00 | 670.00 | 665.00 | 670.00 | 518,400 | 0 |