| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 990.00 | 995.00 | 980.00 | 985.00 | 18,315,600 | 0 |
| 06-Jun-2022 | 990.00 | 995.00 | 980.00 | 990.00 | 22,751,900 | 0 |
| 03-Jun-2022 | 1,000.00 | 1,010.00 | 985.00 | 985.00 | 10,811,000 | 0 |
| 02-Jun-2022 | 1,020.00 | 1,020.00 | 975.00 | 1,000.00 | 25,951,700 | 0 |
| 31-May-2022 | 965.00 | 1,020.00 | 965.00 | 1,020.00 | 38,166,300 | 0 |
| 30-May-2022 | 970.00 | 970.00 | 965.00 | 965.00 | 21,273,400 | 0 |
| 27-May-2022 | 960.00 | 970.00 | 950.00 | 965.00 | 35,631,600 | 0 |
| 25-May-2022 | 945.00 | 960.00 | 945.00 | 960.00 | 7,942,500 | 0 |
| 24-May-2022 | 960.00 | 965.00 | 940.00 | 945.00 | 16,322,900 | 0 |
| 23-May-2022 | 960.00 | 970.00 | 945.00 | 960.00 | 14,685,700 | 0 |
| 20-May-2022 | 965.00 | 970.00 | 950.00 | 960.00 | 36,285,700 | 0 |
| 19-May-2022 | 925.00 | 965.00 | 920.00 | 965.00 | 29,826,100 | 0 |
| 18-May-2022 | 930.00 | 940.00 | 920.00 | 930.00 | 12,500,800 | 0 |
| 17-May-2022 | 925.00 | 930.00 | 920.00 | 925.00 | 8,760,000 | 0 |
| 13-May-2022 | 900.00 | 925.00 | 900.00 | 925.00 | 8,891,900 | 0 |
| 12-May-2022 | 920.00 | 930.00 | 900.00 | 900.00 | 21,435,600 | 0 |
| 11-May-2022 | 935.00 | 940.00 | 920.00 | 920.00 | 13,853,400 | 0 |
| 10-May-2022 | 925.00 | 945.00 | 910.00 | 935.00 | 22,324,300 | 0 |
| 09-May-2022 | 945.00 | 950.00 | 920.00 | 940.00 | 33,367,900 | 0 |
| 28-Apr-2022 | 940.00 | 945.00 | 935.00 | 940.00 | 13,466,300 | 0 |
| 27-Apr-2022 | 940.00 | 950.00 | 930.00 | 940.00 | 32,384,200 | 0 |
| 26-Apr-2022 | 920.00 | 940.00 | 910.00 | 940.00 | 38,301,000 | 0 |
| 25-Apr-2022 | 935.00 | 940.00 | 915.00 | 920.00 | 47,618,000 | 0 |
| 22-Apr-2022 | 930.00 | 940.00 | 925.00 | 935.00 | 22,036,200 | 0 |
| 21-Apr-2022 | 945.00 | 950.00 | 930.00 | 930.00 | 19,565,300 | 0 |
| 20-Apr-2022 | 935.00 | 940.00 | 925.00 | 940.00 | 18,234,800 | 0 |
| 19-Apr-2022 | 915.00 | 930.00 | 910.00 | 930.00 | 30,734,400 | 0 |
| 18-Apr-2022 | 910.00 | 920.00 | 910.00 | 915.00 | 12,882,200 | 0 |
| 14-Apr-2022 | 905.00 | 925.00 | 905.00 | 910.00 | 43,815,400 | 0 |
| 13-Apr-2022 | 910.00 | 925.00 | 905.00 | 905.00 | 28,363,900 | 0 |
| 12-Apr-2022 | 905.00 | 935.00 | 900.00 | 905.00 | 34,408,100 | 0 |
| 11-Apr-2022 | 940.00 | 940.00 | 900.00 | 905.00 | 32,633,400 | 0 |
| 08-Apr-2022 | 930.00 | 940.00 | 920.00 | 935.00 | 68,742,600 | 0 |
| 07-Apr-2022 | 950.00 | 950.00 | 930.00 | 940.00 | 85,969,500 | 0 |
| 06-Apr-2022 | 960.00 | 975.00 | 940.00 | 940.00 | 103,000,400 | 0 |
| 05-Apr-2022 | 965.00 | 975.00 | 955.00 | 960.00 | 66,023,100 | 0 |
| 04-Apr-2022 | 955.00 | 970.00 | 940.00 | 965.00 | 91,084,900 | 0 |
| 01-Apr-2022 | 1,020.00 | 1,025.00 | 950.00 | 955.00 | 232,885,800 | 0 |
| 31-Mar-2022 | 995.00 | 1,025.00 | 990.00 | 1,020.00 | 24,594,600 | 0 |
| 30-Mar-2022 | 1,005.00 | 1,015.00 | 985.00 | 995.00 | 27,236,900 | 0 |
| 29-Mar-2022 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 34,987,200 | 0 |
| 28-Mar-2022 | 1,035.00 | 1,035.00 | 1,010.00 | 1,020.00 | 10,534,800 | 0 |
| 25-Mar-2022 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 6,845,500 | 0 |
| 24-Mar-2022 | 1,040.00 | 1,050.00 | 1,030.00 | 1,030.00 | 9,226,800 | 0 |
| 23-Mar-2022 | 1,040.00 | 1,050.00 | 1,025.00 | 1,045.00 | 9,359,900 | 0 |
| 22-Mar-2022 | 1,020.00 | 1,040.00 | 1,020.00 | 1,040.00 | 19,630,100 | 0 |
| 21-Mar-2022 | 1,040.00 | 1,050.00 | 1,020.00 | 1,020.00 | 12,490,800 | 0 |
| 18-Mar-2022 | 1,050.00 | 1,060.00 | 1,030.00 | 1,040.00 | 9,623,300 | 0 |
| 17-Mar-2022 | 1,050.00 | 1,070.00 | 1,040.00 | 1,050.00 | 27,228,900 | 0 |
| 16-Mar-2022 | 1,030.00 | 1,070.00 | 1,030.00 | 1,040.00 | 35,047,600 | 0 |
| 15-Mar-2022 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 18,358,700 | 0 |
| 14-Mar-2022 | 1,000.00 | 1,035.00 | 1,000.00 | 1,020.00 | 23,086,600 | 0 |
| 11-Mar-2022 | 975.00 | 1,000.00 | 965.00 | 1,000.00 | 28,689,800 | 0 |
| 10-Mar-2022 | 940.00 | 970.00 | 940.00 | 970.00 | 19,175,400 | 0 |
| 09-Mar-2022 | 950.00 | 960.00 | 935.00 | 935.00 | 15,080,600 | 0 |
| 08-Mar-2022 | 965.00 | 980.00 | 950.00 | 950.00 | 36,192,500 | 0 |
| 07-Mar-2022 | 970.00 | 985.00 | 955.00 | 965.00 | 36,451,900 | 0 |
| 04-Mar-2022 | 965.00 | 980.00 | 950.00 | 970.00 | 21,802,000 | 0 |
| 02-Mar-2022 | 970.00 | 980.00 | 965.00 | 965.00 | 9,735,000 | 0 |
| 01-Mar-2022 | 975.00 | 980.00 | 965.00 | 970.00 | 22,803,600 | 0 |
| 25-Feb-2022 | 955.00 | 975.00 | 945.00 | 975.00 | 31,421,700 | 0 |
| 24-Feb-2022 | 950.00 | 970.00 | 945.00 | 955.00 | 23,691,200 | 0 |
| 23-Feb-2022 | 955.00 | 975.00 | 945.00 | 950.00 | 33,593,400 | 0 |
| 22-Feb-2022 | 955.00 | 965.00 | 950.00 | 955.00 | 11,190,700 | 0 |
| 21-Feb-2022 | 955.00 | 970.00 | 950.00 | 955.00 | 22,948,100 | 0 |
| 18-Feb-2022 | 955.00 | 980.00 | 955.00 | 955.00 | 15,089,400 | 0 |
| 17-Feb-2022 | 945.00 | 960.00 | 945.00 | 955.00 | 8,316,700 | 0 |
| 16-Feb-2022 | 945.00 | 955.00 | 945.00 | 945.00 | 10,106,600 | 0 |
| 15-Feb-2022 | 955.00 | 960.00 | 940.00 | 945.00 | 11,205,900 | 0 |
| 14-Feb-2022 | 945.00 | 960.00 | 930.00 | 955.00 | 36,985,700 | 0 |
| 11-Feb-2022 | 935.00 | 945.00 | 930.00 | 945.00 | 7,196,000 | 0 |
| 10-Feb-2022 | 935.00 | 950.00 | 925.00 | 935.00 | 25,677,400 | 0 |
| 09-Feb-2022 | 930.00 | 940.00 | 925.00 | 935.00 | 16,184,500 | 0 |
| 08-Feb-2022 | 940.00 | 1,000.00 | 915.00 | 925.00 | 72,039,000 | 0 |
| 07-Feb-2022 | 935.00 | 940.00 | 920.00 | 925.00 | 9,919,000 | 0 |
| 04-Feb-2022 | 935.00 | 940.00 | 920.00 | 920.00 | 8,393,600 | 0 |
| 03-Feb-2022 | 940.00 | 940.00 | 930.00 | 935.00 | 2,636,200 | 0 |
| 02-Feb-2022 | 930.00 | 940.00 | 930.00 | 940.00 | 4,491,700 | 0 |
| 31-Jan-2022 | 925.00 | 940.00 | 925.00 | 930.00 | 4,793,500 | 0 |
| 28-Jan-2022 | 925.00 | 940.00 | 915.00 | 925.00 | 8,035,900 | 0 |
| 27-Jan-2022 | 935.00 | 945.00 | 920.00 | 925.00 | 11,777,200 | 0 |
| 26-Jan-2022 | 940.00 | 950.00 | 930.00 | 940.00 | 7,461,600 | 0 |
| 25-Jan-2022 | 935.00 | 940.00 | 925.00 | 940.00 | 7,277,500 | 0 |
| 24-Jan-2022 | 935.00 | 945.00 | 930.00 | 935.00 | 4,422,400 | 0 |
| 21-Jan-2022 | 940.00 | 945.00 | 935.00 | 935.00 | 2,741,000 | 0 |
| 20-Jan-2022 | 950.00 | 955.00 | 940.00 | 940.00 | 3,997,800 | 0 |
| 19-Jan-2022 | 955.00 | 965.00 | 945.00 | 950.00 | 11,288,300 | 0 |
| 18-Jan-2022 | 945.00 | 955.00 | 935.00 | 950.00 | 5,039,800 | 0 |
| 17-Jan-2022 | 945.00 | 950.00 | 935.00 | 945.00 | 6,734,400 | 0 |
| 14-Jan-2022 | 935.00 | 960.00 | 935.00 | 935.00 | 6,774,800 | 0 |
| 13-Jan-2022 | 950.00 | 960.00 | 935.00 | 935.00 | 6,147,300 | 0 |
| 12-Jan-2022 | 955.00 | 960.00 | 940.00 | 950.00 | 6,639,800 | 0 |
| 11-Jan-2022 | 970.00 | 985.00 | 940.00 | 955.00 | 15,825,400 | 0 |
| 10-Jan-2022 | 950.00 | 975.00 | 945.00 | 970.00 | 18,666,100 | 0 |
| 07-Jan-2022 | 925.00 | 970.00 | 925.00 | 950.00 | 24,948,100 | 0 |
| 06-Jan-2022 | 910.00 | 930.00 | 910.00 | 925.00 | 14,432,900 | 0 |
| 05-Jan-2022 | 905.00 | 915.00 | 900.00 | 910.00 | 18,710,800 | 0 |
| 04-Jan-2022 | 870.00 | 910.00 | 865.00 | 900.00 | 17,952,800 | 0 |
| 03-Jan-2022 | 865.00 | 875.00 | 865.00 | 870.00 | 4,962,600 | 0 |
| 30-Dec-2021 | 880.00 | 880.00 | 865.00 | 865.00 | 3,728,800 | 0 |