| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,050.00 | 1,095.00 | 1,050.00 | 1,070.00 | 2,082,500 | 0 |
| 06-Jun-2022 | 1,070.00 | 1,085.00 | 1,050.00 | 1,050.00 | 1,263,700 | 0 |
| 03-Jun-2022 | 1,065.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,995,800 | 0 |
| 02-Jun-2022 | 1,115.00 | 1,115.00 | 1,050.00 | 1,065.00 | 1,998,300 | 0 |
| 31-May-2022 | 1,020.00 | 1,120.00 | 1,020.00 | 1,115.00 | 3,539,600 | 0 |
| 30-May-2022 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,234,800 | 0 |
| 27-May-2022 | 1,020.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,250,400 | 0 |
| 25-May-2022 | 1,045.00 | 1,060.00 | 1,010.00 | 1,025.00 | 1,849,900 | 0 |
| 24-May-2022 | 1,050.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,471,100 | 0 |
| 23-May-2022 | 1,050.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,088,300 | 0 |
| 20-May-2022 | 1,025.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,608,900 | 0 |
| 19-May-2022 | 1,025.00 | 1,025.00 | 995.00 | 1,025.00 | 1,349,300 | 0 |
| 18-May-2022 | 995.00 | 1,030.00 | 985.00 | 1,025.00 | 3,358,400 | 0 |
| 17-May-2022 | 980.00 | 1,000.00 | 980.00 | 980.00 | 3,022,000 | 0 |
| 13-May-2022 | 980.00 | 1,000.00 | 980.00 | 980.00 | 3,075,400 | 0 |
| 12-May-2022 | 990.00 | 1,000.00 | 980.00 | 990.00 | 3,415,800 | 0 |
| 11-May-2022 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 2,566,000 | 0 |
| 10-May-2022 | 1,000.00 | 1,020.00 | 980.00 | 1,020.00 | 5,258,000 | 0 |
| 09-May-2022 | 1,070.00 | 1,070.00 | 990.00 | 1,000.00 | 2,821,900 | 0 |
| 28-Apr-2022 | 1,020.00 | 1,050.00 | 990.00 | 1,045.00 | 5,648,400 | 0 |
| 27-Apr-2022 | 955.00 | 1,040.00 | 935.00 | 990.00 | 10,422,600 | 0 |
| 26-Apr-2022 | 985.00 | 985.00 | 950.00 | 960.00 | 5,014,400 | 0 |
| 25-Apr-2022 | 975.00 | 980.00 | 950.00 | 980.00 | 2,167,800 | 0 |
| 22-Apr-2022 | 985.00 | 985.00 | 975.00 | 975.00 | 2,691,700 | 0 |
| 21-Apr-2022 | 1,000.00 | 1,010.00 | 970.00 | 990.00 | 1,578,700 | 0 |
| 20-Apr-2022 | 1,010.00 | 1,010.00 | 975.00 | 1,000.00 | 2,031,000 | 0 |
| 19-Apr-2022 | 960.00 | 1,010.00 | 955.00 | 1,005.00 | 12,399,100 | 0 |
| 18-Apr-2022 | 955.00 | 970.00 | 945.00 | 955.00 | 6,756,800 | 0 |
| 14-Apr-2022 | 955.00 | 970.00 | 950.00 | 955.00 | 2,977,300 | 0 |
| 13-Apr-2022 | 930.00 | 965.00 | 930.00 | 955.00 | 5,298,100 | 0 |
| 12-Apr-2022 | 925.00 | 945.00 | 910.00 | 930.00 | 6,393,900 | 0 |
| 11-Apr-2022 | 920.00 | 940.00 | 920.00 | 925.00 | 4,630,500 | 0 |
| 08-Apr-2022 | 910.00 | 920.00 | 910.00 | 920.00 | 4,203,200 | 0 |
| 07-Apr-2022 | 900.00 | 910.00 | 895.00 | 910.00 | 316,100 | 0 |
| 06-Apr-2022 | 910.00 | 910.00 | 895.00 | 900.00 | 3,923,600 | 0 |
| 05-Apr-2022 | 910.00 | 920.00 | 905.00 | 910.00 | 639,600 | 0 |
| 04-Apr-2022 | 915.00 | 920.00 | 905.00 | 915.00 | 411,900 | 0 |
| 01-Apr-2022 | 900.00 | 920.00 | 895.00 | 915.00 | 2,992,800 | 0 |
| 31-Mar-2022 | 895.00 | 905.00 | 890.00 | 900.00 | 5,022,500 | 0 |
| 30-Mar-2022 | 880.00 | 900.00 | 875.00 | 895.00 | 2,131,400 | 0 |
| 29-Mar-2022 | 885.00 | 885.00 | 870.00 | 880.00 | 859,600 | 0 |
| 28-Mar-2022 | 885.00 | 890.00 | 870.00 | 885.00 | 707,600 | 0 |
| 25-Mar-2022 | 890.00 | 895.00 | 875.00 | 885.00 | 893,400 | 0 |
| 24-Mar-2022 | 900.00 | 900.00 | 880.00 | 895.00 | 864,100 | 0 |
| 23-Mar-2022 | 890.00 | 895.00 | 860.00 | 895.00 | 1,209,000 | 0 |
| 22-Mar-2022 | 895.00 | 900.00 | 875.00 | 875.00 | 1,271,900 | 0 |
| 21-Mar-2022 | 855.00 | 890.00 | 855.00 | 885.00 | 1,680,600 | 0 |
| 18-Mar-2022 | 870.00 | 870.00 | 850.00 | 855.00 | 1,129,200 | 0 |
| 17-Mar-2022 | 895.00 | 900.00 | 850.00 | 870.00 | 3,843,700 | 0 |
| 16-Mar-2022 | 900.00 | 920.00 | 895.00 | 905.00 | 3,217,400 | 0 |
| 15-Mar-2022 | 925.00 | 945.00 | 865.00 | 890.00 | 10,623,800 | 0 |
| 14-Mar-2022 | 890.00 | 925.00 | 890.00 | 925.00 | 5,398,600 | 0 |
| 11-Mar-2022 | 875.00 | 900.00 | 875.00 | 885.00 | 5,271,400 | 0 |
| 10-Mar-2022 | 855.00 | 875.00 | 845.00 | 875.00 | 2,120,900 | 0 |
| 09-Mar-2022 | 845.00 | 880.00 | 840.00 | 855.00 | 2,719,100 | 0 |
| 08-Mar-2022 | 845.00 | 845.00 | 835.00 | 840.00 | 7,797,700 | 0 |
| 07-Mar-2022 | 865.00 | 870.00 | 840.00 | 845.00 | 2,313,600 | 0 |
| 04-Mar-2022 | 870.00 | 870.00 | 855.00 | 865.00 | 2,031,800 | 0 |
| 02-Mar-2022 | 880.00 | 880.00 | 850.00 | 870.00 | 1,221,000 | 0 |
| 01-Mar-2022 | 890.00 | 905.00 | 835.00 | 880.00 | 7,277,700 | 0 |
| 25-Feb-2022 | 885.00 | 915.00 | 885.00 | 895.00 | 2,033,100 | 0 |
| 24-Feb-2022 | 905.00 | 910.00 | 865.00 | 890.00 | 2,903,000 | 0 |
| 23-Feb-2022 | 920.00 | 930.00 | 900.00 | 905.00 | 1,022,600 | 0 |
| 22-Feb-2022 | 910.00 | 920.00 | 905.00 | 920.00 | 398,000 | 0 |
| 21-Feb-2022 | 920.00 | 920.00 | 905.00 | 910.00 | 1,286,900 | 0 |
| 18-Feb-2022 | 930.00 | 930.00 | 905.00 | 915.00 | 1,042,200 | 0 |
| 17-Feb-2022 | 940.00 | 940.00 | 905.00 | 925.00 | 2,610,100 | 0 |
| 16-Feb-2022 | 890.00 | 945.00 | 885.00 | 925.00 | 5,999,500 | 0 |
| 15-Feb-2022 | 860.00 | 900.00 | 840.00 | 890.00 | 9,907,800 | 0 |
| 14-Feb-2022 | 845.00 | 845.00 | 835.00 | 845.00 | 1,424,400 | 0 |
| 11-Feb-2022 | 845.00 | 845.00 | 835.00 | 845.00 | 390,100 | 0 |
| 10-Feb-2022 | 835.00 | 845.00 | 830.00 | 845.00 | 986,300 | 0 |
| 09-Feb-2022 | 830.00 | 840.00 | 825.00 | 835.00 | 903,600 | 0 |
| 08-Feb-2022 | 830.00 | 840.00 | 820.00 | 830.00 | 708,900 | 0 |
| 07-Feb-2022 | 840.00 | 840.00 | 820.00 | 830.00 | 1,686,900 | 0 |
| 04-Feb-2022 | 845.00 | 845.00 | 830.00 | 840.00 | 1,116,700 | 0 |
| 03-Feb-2022 | 845.00 | 850.00 | 830.00 | 845.00 | 578,300 | 0 |
| 02-Feb-2022 | 850.00 | 865.00 | 815.00 | 845.00 | 2,060,700 | 0 |
| 31-Jan-2022 | 860.00 | 860.00 | 830.00 | 850.00 | 605,000 | 0 |
| 28-Jan-2022 | 860.00 | 870.00 | 855.00 | 860.00 | 418,300 | 0 |
| 27-Jan-2022 | 855.00 | 865.00 | 845.00 | 860.00 | 562,800 | 0 |
| 26-Jan-2022 | 865.00 | 865.00 | 850.00 | 855.00 | 353,900 | 0 |
| 25-Jan-2022 | 865.00 | 865.00 | 855.00 | 865.00 | 310,500 | 0 |
| 24-Jan-2022 | 875.00 | 875.00 | 855.00 | 865.00 | 416,200 | 0 |
| 21-Jan-2022 | 875.00 | 875.00 | 860.00 | 875.00 | 120,900 | 0 |
| 20-Jan-2022 | 850.00 | 880.00 | 845.00 | 875.00 | 353,400 | 0 |
| 19-Jan-2022 | 865.00 | 865.00 | 840.00 | 850.00 | 700,000 | 0 |
| 18-Jan-2022 | 870.00 | 875.00 | 830.00 | 870.00 | 637,700 | 0 |
| 17-Jan-2022 | 870.00 | 880.00 | 855.00 | 875.00 | 279,400 | 0 |
| 14-Jan-2022 | 880.00 | 890.00 | 865.00 | 870.00 | 2,770,700 | 0 |
| 13-Jan-2022 | 865.00 | 885.00 | 850.00 | 880.00 | 2,144,800 | 0 |
| 12-Jan-2022 | 855.00 | 860.00 | 840.00 | 860.00 | 5,979,200 | 0 |
| 11-Jan-2022 | 845.00 | 855.00 | 835.00 | 850.00 | 667,500 | 0 |
| 10-Jan-2022 | 850.00 | 850.00 | 830.00 | 845.00 | 7,210,900 | 0 |
| 07-Jan-2022 | 830.00 | 845.00 | 815.00 | 840.00 | 15,390,600 | 0 |
| 06-Jan-2022 | 830.00 | 840.00 | 805.00 | 830.00 | 953,900 | 0 |
| 05-Jan-2022 | 815.00 | 845.00 | 810.00 | 830.00 | 1,703,800 | 0 |
| 04-Jan-2022 | 805.00 | 815.00 | 795.00 | 815.00 | 1,159,400 | 0 |
| 03-Jan-2022 | 805.00 | 810.00 | 790.00 | 800.00 | 915,500 | 0 |
| 30-Dec-2021 | 805.00 | 815.00 | 795.00 | 800.00 | 1,792,300 | 0 |