| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 570.00 | 570.00 | 550.00 | 550.00 | 80,800 | 0 |
| 08-Mar-2022 | 560.00 | 570.00 | 545.00 | 555.00 | 76,200 | 0 |
| 07-Mar-2022 | 550.00 | 565.00 | 550.00 | 560.00 | 80,000 | 0 |
| 04-Mar-2022 | 560.00 | 590.00 | 550.00 | 550.00 | 50,300 | 0 |
| 02-Mar-2022 | 570.00 | 570.00 | 555.00 | 560.00 | 45,900 | 0 |
| 01-Mar-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 78,600 | 0 |
| 25-Feb-2022 | 540.00 | 600.00 | 540.00 | 575.00 | 504,500 | 0 |
| 24-Feb-2022 | 570.00 | 575.00 | 545.00 | 550.00 | 227,500 | 0 |
| 23-Feb-2022 | 565.00 | 570.00 | 560.00 | 570.00 | 64,500 | 0 |
| 22-Feb-2022 | 565.00 | 570.00 | 560.00 | 560.00 | 95,000 | 0 |
| 21-Feb-2022 | 555.00 | 575.00 | 555.00 | 565.00 | 71,300 | 0 |
| 18-Feb-2022 | 560.00 | 575.00 | 550.00 | 555.00 | 442,500 | 0 |
| 17-Feb-2022 | 580.00 | 585.00 | 550.00 | 560.00 | 262,400 | 0 |
| 16-Feb-2022 | 575.00 | 585.00 | 565.00 | 575.00 | 66,700 | 0 |
| 15-Feb-2022 | 580.00 | 585.00 | 565.00 | 565.00 | 142,000 | 0 |
| 14-Feb-2022 | 575.00 | 585.00 | 560.00 | 575.00 | 88,000 | 0 |
| 11-Feb-2022 | 595.00 | 595.00 | 575.00 | 575.00 | 921,400 | 0 |
| 10-Feb-2022 | 600.00 | 605.00 | 590.00 | 595.00 | 45,000 | 0 |
| 09-Feb-2022 | 600.00 | 600.00 | 590.00 | 595.00 | 81,900 | 0 |
| 08-Feb-2022 | 590.00 | 610.00 | 590.00 | 600.00 | 233,500 | 0 |
| 07-Feb-2022 | 585.00 | 595.00 | 580.00 | 585.00 | 81,900 | 0 |
| 04-Feb-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 31,400 | 0 |
| 03-Feb-2022 | 605.00 | 605.00 | 575.00 | 585.00 | 97,100 | 0 |
| 02-Feb-2022 | 585.00 | 605.00 | 575.00 | 600.00 | 116,400 | 0 |
| 31-Jan-2022 | 570.00 | 595.00 | 555.00 | 585.00 | 129,000 | 0 |
| 28-Jan-2022 | 575.00 | 580.00 | 555.00 | 570.00 | 309,800 | 0 |
| 27-Jan-2022 | 565.00 | 600.00 | 545.00 | 570.00 | 447,900 | 0 |
| 26-Jan-2022 | 535.00 | 570.00 | 535.00 | 565.00 | 169,100 | 0 |
| 25-Jan-2022 | 540.00 | 540.00 | 535.00 | 535.00 | 208,100 | 0 |
| 24-Jan-2022 | 540.00 | 550.00 | 535.00 | 540.00 | 156,000 | 0 |
| 21-Jan-2022 | 540.00 | 540.00 | 535.00 | 540.00 | 56,300 | 0 |
| 20-Jan-2022 | 540.00 | 540.00 | 530.00 | 535.00 | 84,800 | 0 |
| 19-Jan-2022 | 545.00 | 545.00 | 530.00 | 535.00 | 218,300 | 0 |
| 18-Jan-2022 | 550.00 | 555.00 | 535.00 | 540.00 | 297,700 | 0 |
| 17-Jan-2022 | 560.00 | 560.00 | 545.00 | 550.00 | 96,400 | 0 |
| 14-Jan-2022 | 550.00 | 570.00 | 550.00 | 560.00 | 184,700 | 0 |
| 13-Jan-2022 | 550.00 | 570.00 | 550.00 | 550.00 | 144,300 | 0 |
| 12-Jan-2022 | 565.00 | 575.00 | 545.00 | 550.00 | 568,100 | 0 |
| 11-Jan-2022 | 565.00 | 565.00 | 555.00 | 560.00 | 125,700 | 0 |
| 10-Jan-2022 | 570.00 | 585.00 | 565.00 | 565.00 | 157,300 | 0 |
| 07-Jan-2022 | 560.00 | 575.00 | 555.00 | 565.00 | 236,600 | 0 |
| 06-Jan-2022 | 575.00 | 595.00 | 555.00 | 560.00 | 637,900 | 0 |
| 05-Jan-2022 | 575.00 | 575.00 | 565.00 | 575.00 | 195,800 | 0 |
| 04-Jan-2022 | 570.00 | 575.00 | 565.00 | 575.00 | 106,200 | 0 |
| 03-Jan-2022 | 565.00 | 570.00 | 565.00 | 570.00 | 390,200 | 0 |
| 30-Dec-2021 | 570.00 | 580.00 | 560.00 | 565.00 | 109,300 | 0 |
| 29-Dec-2021 | 570.00 | 570.00 | 560.00 | 570.00 | 162,400 | 0 |
| 28-Dec-2021 | 565.00 | 575.00 | 560.00 | 565.00 | 360,400 | 0 |
| 27-Dec-2021 | 565.00 | 575.00 | 560.00 | 565.00 | 277,200 | 0 |
| 24-Dec-2021 | 575.00 | 585.00 | 565.00 | 565.00 | 204,400 | 0 |
| 23-Dec-2021 | 585.00 | 590.00 | 555.00 | 570.00 | 799,000 | 0 |
| 22-Dec-2021 | 595.00 | 595.00 | 580.00 | 585.00 | 105,500 | 0 |
| 21-Dec-2021 | 595.00 | 600.00 | 580.00 | 590.00 | 34,000 | 0 |
| 20-Dec-2021 | 580.00 | 595.00 | 575.00 | 595.00 | 320,700 | 0 |
| 17-Dec-2021 | 585.00 | 595.00 | 580.00 | 580.00 | 142,600 | 0 |
| 16-Dec-2021 | 590.00 | 595.00 | 580.00 | 585.00 | 247,900 | 0 |
| 15-Dec-2021 | 595.00 | 600.00 | 590.00 | 590.00 | 116,800 | 0 |
| 14-Dec-2021 | 610.00 | 610.00 | 595.00 | 600.00 | 85,300 | 0 |
| 13-Dec-2021 | 600.00 | 620.00 | 600.00 | 600.00 | 479,400 | 0 |
| 10-Dec-2021 | 600.00 | 600.00 | 580.00 | 595.00 | 457,500 | 0 |
| 09-Dec-2021 | 600.00 | 600.00 | 590.00 | 595.00 | 127,400 | 0 |
| 08-Dec-2021 | 605.00 | 605.00 | 590.00 | 600.00 | 188,000 | 0 |
| 07-Dec-2021 | 595.00 | 610.00 | 590.00 | 600.00 | 225,800 | 0 |
| 06-Dec-2021 | 595.00 | 600.00 | 590.00 | 595.00 | 41,800 | 0 |
| 03-Dec-2021 | 595.00 | 605.00 | 585.00 | 595.00 | 112,400 | 0 |
| 02-Dec-2021 | 595.00 | 600.00 | 580.00 | 590.00 | 90,400 | 0 |
| 01-Dec-2021 | 600.00 | 610.00 | 585.00 | 595.00 | 83,300 | 0 |
| 30-Nov-2021 | 595.00 | 620.00 | 580.00 | 600.00 | 731,600 | 0 |
| 29-Nov-2021 | 595.00 | 595.00 | 575.00 | 590.00 | 510,400 | 0 |
| 26-Nov-2021 | 600.00 | 605.00 | 590.00 | 595.00 | 429,000 | 0 |
| 25-Nov-2021 | 605.00 | 610.00 | 600.00 | 600.00 | 545,500 | 0 |
| 24-Nov-2021 | 615.00 | 615.00 | 600.00 | 605.00 | 1,103,900 | 0 |
| 23-Nov-2021 | 620.00 | 620.00 | 610.00 | 615.00 | 587,600 | 0 |
| 22-Nov-2021 | 620.00 | 620.00 | 610.00 | 620.00 | 900,200 | 0 |
| 19-Nov-2021 | 620.00 | 625.00 | 610.00 | 620.00 | 256,200 | 0 |
| 18-Nov-2021 | 620.00 | 620.00 | 615.00 | 620.00 | 215,100 | 0 |
| 17-Nov-2021 | 620.00 | 625.00 | 610.00 | 620.00 | 1,265,500 | 0 |
| 16-Nov-2021 | 630.00 | 630.00 | 620.00 | 620.00 | 921,000 | 0 |
| 15-Nov-2021 | 630.00 | 635.00 | 620.00 | 630.00 | 522,000 | 0 |
| 12-Nov-2021 | 635.00 | 635.00 | 625.00 | 625.00 | 791,400 | 0 |
| 11-Nov-2021 | 640.00 | 640.00 | 630.00 | 635.00 | 319,000 | 0 |
| 10-Nov-2021 | 640.00 | 645.00 | 630.00 | 640.00 | 244,200 | 0 |
| 09-Nov-2021 | 645.00 | 660.00 | 630.00 | 640.00 | 1,067,800 | 0 |
| 08-Nov-2021 | 630.00 | 670.00 | 620.00 | 645.00 | 1,731,300 | 0 |
| 05-Nov-2021 | 635.00 | 640.00 | 620.00 | 630.00 | 1,113,600 | 0 |
| 04-Nov-2021 | 635.00 | 645.00 | 625.00 | 635.00 | 432,300 | 0 |
| 03-Nov-2021 | 635.00 | 635.00 | 625.00 | 635.00 | 76,800 | 0 |
| 02-Nov-2021 | 635.00 | 640.00 | 630.00 | 630.00 | 265,000 | 0 |
| 01-Nov-2021 | 630.00 | 640.00 | 630.00 | 630.00 | 370,100 | 0 |
| 29-Oct-2021 | 645.00 | 650.00 | 620.00 | 625.00 | 1,217,800 | 0 |
| 28-Oct-2021 | 650.00 | 650.00 | 635.00 | 640.00 | 424,300 | 0 |
| 27-Oct-2021 | 650.00 | 650.00 | 640.00 | 645.00 | 366,200 | 0 |
| 26-Oct-2021 | 650.00 | 655.00 | 640.00 | 650.00 | 446,100 | 0 |
| 25-Oct-2021 | 645.00 | 655.00 | 640.00 | 645.00 | 475,800 | 0 |
| 22-Oct-2021 | 650.00 | 650.00 | 640.00 | 645.00 | 287,300 | 0 |
| 21-Oct-2021 | 650.00 | 650.00 | 640.00 | 645.00 | 262,300 | 0 |
| 19-Oct-2021 | 650.00 | 660.00 | 640.00 | 645.00 | 448,700 | 0 |
| 18-Oct-2021 | 650.00 | 655.00 | 640.00 | 645.00 | 503,000 | 0 |
| 15-Oct-2021 | 640.00 | 650.00 | 640.00 | 645.00 | 206,400 | 0 |
| 14-Oct-2021 | 640.00 | 645.00 | 630.00 | 640.00 | 430,400 | 0 |