| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 925.00 | 950.00 | 895.00 | 905.00 | 18,027,800 | 0 |
| 06-Jun-2022 | 885.00 | 920.00 | 870.00 | 920.00 | 23,935,900 | 0 |
| 03-Jun-2022 | 870.00 | 885.00 | 865.00 | 875.00 | 6,401,600 | 0 |
| 02-Jun-2022 | 850.00 | 880.00 | 840.00 | 865.00 | 6,786,800 | 0 |
| 31-May-2022 | 860.00 | 885.00 | 835.00 | 845.00 | 6,265,600 | 0 |
| 30-May-2022 | 850.00 | 860.00 | 830.00 | 840.00 | 3,744,900 | 0 |
| 27-May-2022 | 850.00 | 870.00 | 850.00 | 850.00 | 2,585,100 | 0 |
| 25-May-2022 | 865.00 | 865.00 | 840.00 | 845.00 | 3,286,200 | 0 |
| 24-May-2022 | 865.00 | 870.00 | 835.00 | 865.00 | 5,506,200 | 0 |
| 23-May-2022 | 900.00 | 910.00 | 860.00 | 865.00 | 8,399,500 | 0 |
| 20-May-2022 | 855.00 | 915.00 | 855.00 | 895.00 | 20,623,100 | 0 |
| 19-May-2022 | 800.00 | 860.00 | 800.00 | 845.00 | 5,587,700 | 0 |
| 18-May-2022 | 840.00 | 855.00 | 815.00 | 830.00 | 2,321,900 | 0 |
| 17-May-2022 | 805.00 | 850.00 | 805.00 | 830.00 | 4,304,200 | 0 |
| 13-May-2022 | 795.00 | 820.00 | 775.00 | 805.00 | 6,341,100 | 0 |
| 12-May-2022 | 880.00 | 880.00 | 810.00 | 810.00 | 7,260,300 | 0 |
| 11-May-2022 | 835.00 | 920.00 | 835.00 | 870.00 | 9,916,300 | 0 |
| 10-May-2022 | 855.00 | 865.00 | 805.00 | 835.00 | 7,007,600 | 0 |
| 09-May-2022 | 900.00 | 910.00 | 850.00 | 855.00 | 7,390,400 | 0 |
| 28-Apr-2022 | 900.00 | 950.00 | 870.00 | 910.00 | 10,239,900 | 0 |
| 27-Apr-2022 | 905.00 | 925.00 | 875.00 | 900.00 | 9,894,400 | 0 |
| 26-Apr-2022 | 875.00 | 925.00 | 865.00 | 905.00 | 8,031,600 | 0 |
| 25-Apr-2022 | 910.00 | 910.00 | 850.00 | 865.00 | 10,105,200 | 0 |
| 22-Apr-2022 | 945.00 | 955.00 | 885.00 | 910.00 | 9,093,500 | 0 |
| 21-Apr-2022 | 930.00 | 965.00 | 930.00 | 940.00 | 5,228,200 | 0 |
| 20-Apr-2022 | 980.00 | 1,005.00 | 925.00 | 940.00 | 16,486,900 | 0 |
| 19-Apr-2022 | 1,070.00 | 1,080.00 | 990.00 | 990.00 | 19,523,400 | 0 |
| 18-Apr-2022 | 1,050.00 | 1,090.00 | 1,030.00 | 1,060.00 | 12,548,700 | 0 |
| 14-Apr-2022 | 1,055.00 | 1,090.00 | 1,020.00 | 1,050.00 | 14,588,800 | 0 |
| 13-Apr-2022 | 1,040.00 | 1,070.00 | 955.00 | 1,055.00 | 41,710,900 | 0 |
| 12-Apr-2022 | 1,050.00 | 1,050.00 | 1,020.00 | 1,020.00 | 6,405,000 | 0 |
| 11-Apr-2022 | 1,175.00 | 1,210.00 | 1,095.00 | 1,095.00 | 28,643,100 | 0 |
| 08-Apr-2022 | 1,050.00 | 1,230.00 | 1,040.00 | 1,175.00 | 47,954,300 | 0 |
| 07-Apr-2022 | 1,015.00 | 1,085.00 | 980.00 | 1,045.00 | 45,522,100 | 0 |
| 06-Apr-2022 | 875.00 | 1,050.00 | 855.00 | 1,010.00 | 57,508,300 | 0 |
| 05-Apr-2022 | 870.00 | 900.00 | 860.00 | 875.00 | 18,459,700 | 0 |
| 04-Apr-2022 | 790.00 | 865.00 | 775.00 | 865.00 | 18,215,900 | 0 |
| 01-Apr-2022 | 765.00 | 810.00 | 755.00 | 790.00 | 10,526,500 | 0 |
| 31-Mar-2022 | 715.00 | 765.00 | 700.00 | 760.00 | 8,182,600 | 0 |
| 30-Mar-2022 | 790.00 | 790.00 | 735.00 | 735.00 | 21,785,500 | 0 |
| 29-Mar-2022 | 810.00 | 830.00 | 780.00 | 785.00 | 20,542,500 | 0 |
| 28-Mar-2022 | 845.00 | 850.00 | 815.00 | 815.00 | 10,425,400 | 0 |
| 25-Mar-2022 | 925.00 | 925.00 | 830.00 | 845.00 | 10,534,700 | 0 |
| 24-Mar-2022 | 940.00 | 940.00 | 825.00 | 840.00 | 17,995,500 | 0 |
| 23-Mar-2022 | 935.00 | 935.00 | 865.00 | 865.00 | 40,547,800 | 0 |
| 22-Mar-2022 | 820.00 | 925.00 | 810.00 | 925.00 | 73,963,300 | 0 |
| 21-Mar-2022 | 820.00 | 830.00 | 795.00 | 810.00 | 8,513,700 | 0 |
| 18-Mar-2022 | 840.00 | 840.00 | 810.00 | 815.00 | 4,988,400 | 0 |
| 17-Mar-2022 | 830.00 | 865.00 | 815.00 | 830.00 | 15,680,700 | 0 |
| 16-Mar-2022 | 800.00 | 825.00 | 790.00 | 820.00 | 5,235,000 | 0 |
| 15-Mar-2022 | 825.00 | 835.00 | 780.00 | 790.00 | 10,334,900 | 0 |
| 14-Mar-2022 | 815.00 | 880.00 | 810.00 | 820.00 | 23,014,400 | 0 |
| 11-Mar-2022 | 810.00 | 845.00 | 800.00 | 810.00 | 9,736,200 | 0 |
| 10-Mar-2022 | 840.00 | 840.00 | 790.00 | 805.00 | 7,907,800 | 0 |
| 09-Mar-2022 | 785.00 | 840.00 | 765.00 | 830.00 | 13,456,400 | 0 |
| 08-Mar-2022 | 850.00 | 865.00 | 785.00 | 785.00 | 18,025,900 | 0 |
| 07-Mar-2022 | 810.00 | 890.00 | 770.00 | 840.00 | 36,314,000 | 0 |
| 04-Mar-2022 | 950.00 | 950.00 | 815.00 | 815.00 | 54,450,700 | 0 |
| 02-Mar-2022 | 705.00 | 875.00 | 705.00 | 875.00 | 68,443,000 | 0 |
| 01-Mar-2022 | 710.00 | 725.00 | 690.00 | 700.00 | 10,856,400 | 0 |
| 25-Feb-2022 | 670.00 | 705.00 | 670.00 | 700.00 | 9,338,900 | 0 |
| 24-Feb-2022 | 675.00 | 725.00 | 655.00 | 670.00 | 22,464,500 | 0 |
| 23-Feb-2022 | 675.00 | 700.00 | 675.00 | 675.00 | 5,278,600 | 0 |
| 22-Feb-2022 | 720.00 | 720.00 | 665.00 | 675.00 | 10,605,600 | 0 |
| 21-Feb-2022 | 665.00 | 730.00 | 625.00 | 705.00 | 19,749,400 | 0 |
| 18-Feb-2022 | 650.00 | 665.00 | 635.00 | 660.00 | 4,991,000 | 0 |
| 17-Feb-2022 | 655.00 | 690.00 | 645.00 | 645.00 | 6,540,500 | 0 |
| 16-Feb-2022 | 640.00 | 665.00 | 635.00 | 655.00 | 3,611,800 | 0 |
| 15-Feb-2022 | 675.00 | 675.00 | 640.00 | 645.00 | 3,876,700 | 0 |
| 14-Feb-2022 | 715.00 | 715.00 | 630.00 | 640.00 | 9,439,500 | 0 |
| 11-Feb-2022 | 700.00 | 700.00 | 670.00 | 675.00 | 3,910,900 | 0 |
| 10-Feb-2022 | 700.00 | 705.00 | 685.00 | 690.00 | 4,265,400 | 0 |
| 09-Feb-2022 | 700.00 | 710.00 | 680.00 | 685.00 | 7,148,200 | 0 |
| 08-Feb-2022 | 710.00 | 730.00 | 695.00 | 700.00 | 8,620,800 | 0 |
| 07-Feb-2022 | 705.00 | 765.00 | 695.00 | 710.00 | 14,317,300 | 0 |
| 04-Feb-2022 | 715.00 | 730.00 | 695.00 | 705.00 | 8,755,700 | 0 |
| 03-Feb-2022 | 665.00 | 730.00 | 660.00 | 715.00 | 22,597,000 | 0 |
| 02-Feb-2022 | 670.00 | 700.00 | 665.00 | 665.00 | 6,621,000 | 0 |
| 31-Jan-2022 | 660.00 | 725.00 | 640.00 | 665.00 | 15,003,200 | 0 |
| 28-Jan-2022 | 635.00 | 660.00 | 620.00 | 655.00 | 3,703,300 | 0 |
| 27-Jan-2022 | 670.00 | 685.00 | 635.00 | 635.00 | 7,278,200 | 0 |
| 26-Jan-2022 | 620.00 | 685.00 | 620.00 | 680.00 | 14,556,600 | 0 |
| 25-Jan-2022 | 710.00 | 710.00 | 665.00 | 665.00 | 10,144,800 | 0 |
| 24-Jan-2022 | 720.00 | 755.00 | 700.00 | 710.00 | 9,087,000 | 0 |
| 21-Jan-2022 | 740.00 | 740.00 | 715.00 | 725.00 | 11,474,800 | 0 |
| 20-Jan-2022 | 790.00 | 805.00 | 740.00 | 765.00 | 14,532,800 | 0 |
| 19-Jan-2022 | 815.00 | 850.00 | 790.00 | 790.00 | 21,307,000 | 0 |
| 18-Jan-2022 | 810.00 | 825.00 | 780.00 | 810.00 | 12,394,100 | 0 |
| 17-Jan-2022 | 780.00 | 825.00 | 775.00 | 805.00 | 14,562,300 | 0 |
| 14-Jan-2022 | 775.00 | 785.00 | 750.00 | 770.00 | 5,613,600 | 0 |
| 13-Jan-2022 | 735.00 | 775.00 | 695.00 | 775.00 | 22,644,300 | 0 |
| 12-Jan-2022 | 795.00 | 860.00 | 745.00 | 745.00 | 20,767,400 | 0 |
| 11-Jan-2022 | 865.00 | 865.00 | 800.00 | 800.00 | 14,165,300 | 0 |
| 10-Jan-2022 | 820.00 | 885.00 | 800.00 | 860.00 | 19,498,400 | 0 |
| 07-Jan-2022 | 800.00 | 830.00 | 780.00 | 800.00 | 12,873,800 | 0 |
| 06-Jan-2022 | 875.00 | 875.00 | 815.00 | 815.00 | 19,727,700 | 0 |
| 05-Jan-2022 | 885.00 | 910.00 | 870.00 | 875.00 | 11,583,600 | 0 |
| 04-Jan-2022 | 900.00 | 915.00 | 870.00 | 880.00 | 13,942,300 | 0 |
| 03-Jan-2022 | 870.00 | 930.00 | 850.00 | 900.00 | 31,011,200 | 0 |
| 30-Dec-2021 | 890.00 | 905.00 | 865.00 | 870.00 | 9,909,300 | 0 |