| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 670.00 | 675.00 | 665.00 | 670.00 | 519,000 | 0 |
| 28-Dec-2021 | 670.00 | 675.00 | 665.00 | 670.00 | 720,800 | 0 |
| 27-Dec-2021 | 670.00 | 675.00 | 665.00 | 670.00 | 1,270,700 | 0 |
| 24-Dec-2021 | 670.00 | 670.00 | 660.00 | 665.00 | 394,700 | 0 |
| 23-Dec-2021 | 670.00 | 670.00 | 660.00 | 665.00 | 446,700 | 0 |
| 22-Dec-2021 | 665.00 | 670.00 | 660.00 | 670.00 | 769,400 | 0 |
| 21-Dec-2021 | 665.00 | 670.00 | 660.00 | 665.00 | 581,800 | 0 |
| 20-Dec-2021 | 670.00 | 675.00 | 665.00 | 665.00 | 620,300 | 0 |
| 17-Dec-2021 | 670.00 | 675.00 | 665.00 | 670.00 | 988,500 | 0 |
| 16-Dec-2021 | 670.00 | 675.00 | 665.00 | 670.00 | 713,600 | 0 |
| 15-Dec-2021 | 675.00 | 675.00 | 665.00 | 670.00 | 1,451,500 | 0 |
| 14-Dec-2021 | 675.00 | 675.00 | 670.00 | 675.00 | 490,800 | 0 |
| 13-Dec-2021 | 670.00 | 680.00 | 670.00 | 675.00 | 950,200 | 0 |
| 10-Dec-2021 | 670.00 | 675.00 | 670.00 | 670.00 | 1,299,700 | 0 |
| 09-Dec-2021 | 675.00 | 680.00 | 665.00 | 670.00 | 2,080,500 | 0 |
| 08-Dec-2021 | 670.00 | 680.00 | 665.00 | 675.00 | 1,197,700 | 0 |
| 07-Dec-2021 | 675.00 | 680.00 | 670.00 | 670.00 | 1,102,000 | 0 |
| 06-Dec-2021 | 675.00 | 680.00 | 670.00 | 675.00 | 812,500 | 0 |
| 03-Dec-2021 | 670.00 | 680.00 | 670.00 | 675.00 | 1,079,900 | 0 |
| 02-Dec-2021 | 675.00 | 675.00 | 665.00 | 670.00 | 1,915,800 | 0 |
| 01-Dec-2021 | 680.00 | 680.00 | 655.00 | 675.00 | 12,793,900 | 0 |
| 30-Nov-2021 | 685.00 | 690.00 | 680.00 | 680.00 | 3,125,300 | 0 |
| 29-Nov-2021 | 685.00 | 685.00 | 680.00 | 685.00 | 1,652,700 | 0 |
| 26-Nov-2021 | 700.00 | 700.00 | 680.00 | 685.00 | 5,670,600 | 0 |
| 25-Nov-2021 | 700.00 | 700.00 | 695.00 | 695.00 | 3,612,800 | 0 |
| 24-Nov-2021 | 705.00 | 710.00 | 695.00 | 700.00 | 1,447,600 | 0 |
| 23-Nov-2021 | 715.00 | 725.00 | 705.00 | 705.00 | 4,050,300 | 0 |
| 22-Nov-2021 | 695.00 | 715.00 | 690.00 | 715.00 | 5,091,900 | 0 |
| 19-Nov-2021 | 695.00 | 695.00 | 685.00 | 695.00 | 2,265,600 | 0 |
| 18-Nov-2021 | 695.00 | 695.00 | 685.00 | 690.00 | 2,937,500 | 0 |
| 17-Nov-2021 | 695.00 | 695.00 | 685.00 | 695.00 | 1,308,600 | 0 |
| 16-Nov-2021 | 695.00 | 695.00 | 685.00 | 695.00 | 2,728,300 | 0 |
| 15-Nov-2021 | 695.00 | 700.00 | 690.00 | 695.00 | 3,409,800 | 0 |
| 12-Nov-2021 | 700.00 | 700.00 | 690.00 | 695.00 | 2,205,800 | 0 |
| 11-Nov-2021 | 695.00 | 700.00 | 690.00 | 695.00 | 2,054,900 | 0 |
| 10-Nov-2021 | 690.00 | 700.00 | 690.00 | 695.00 | 982,500 | 0 |
| 09-Nov-2021 | 695.00 | 705.00 | 690.00 | 690.00 | 3,930,900 | 0 |
| 08-Nov-2021 | 695.00 | 700.00 | 690.00 | 695.00 | 2,463,700 | 0 |
| 05-Nov-2021 | 700.00 | 700.00 | 685.00 | 695.00 | 3,424,000 | 0 |
| 04-Nov-2021 | 685.00 | 700.00 | 685.00 | 695.00 | 6,231,800 | 0 |
| 03-Nov-2021 | 695.00 | 700.00 | 685.00 | 685.00 | 6,754,500 | 0 |
| 02-Nov-2021 | 700.00 | 710.00 | 695.00 | 695.00 | 1,371,300 | 0 |
| 01-Nov-2021 | 700.00 | 710.00 | 695.00 | 700.00 | 3,411,600 | 0 |
| 29-Oct-2021 | 690.00 | 700.00 | 690.00 | 700.00 | 3,593,800 | 0 |
| 28-Oct-2021 | 700.00 | 705.00 | 685.00 | 690.00 | 4,444,400 | 0 |
| 27-Oct-2021 | 710.00 | 715.00 | 700.00 | 705.00 | 2,559,600 | 0 |
| 26-Oct-2021 | 715.00 | 720.00 | 705.00 | 710.00 | 3,959,400 | 0 |
| 25-Oct-2021 | 710.00 | 720.00 | 705.00 | 715.00 | 3,053,300 | 0 |
| 22-Oct-2021 | 725.00 | 725.00 | 710.00 | 710.00 | 2,447,600 | 0 |
| 21-Oct-2021 | 725.00 | 725.00 | 715.00 | 720.00 | 4,012,100 | 0 |
| 19-Oct-2021 | 725.00 | 725.00 | 715.00 | 725.00 | 4,304,600 | 0 |
| 18-Oct-2021 | 725.00 | 725.00 | 720.00 | 725.00 | 6,598,500 | 0 |
| 15-Oct-2021 | 720.00 | 725.00 | 710.00 | 725.00 | 2,950,500 | 0 |