| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 870.00 | 880.00 | 870.00 | 875.00 | 3,802,700 | 0 |
| 28-Dec-2021 | 880.00 | 880.00 | 865.00 | 870.00 | 1,725,600 | 0 |
| 27-Dec-2021 | 875.00 | 880.00 | 870.00 | 870.00 | 2,164,100 | 0 |
| 24-Dec-2021 | 880.00 | 880.00 | 870.00 | 875.00 | 2,707,000 | 0 |
| 23-Dec-2021 | 875.00 | 885.00 | 870.00 | 880.00 | 5,398,500 | 0 |
| 22-Dec-2021 | 865.00 | 880.00 | 865.00 | 875.00 | 4,295,400 | 0 |
| 21-Dec-2021 | 865.00 | 880.00 | 860.00 | 865.00 | 4,906,800 | 0 |
| 20-Dec-2021 | 875.00 | 885.00 | 865.00 | 865.00 | 8,629,500 | 0 |
| 17-Dec-2021 | 895.00 | 900.00 | 875.00 | 875.00 | 7,325,200 | 0 |
| 16-Dec-2021 | 875.00 | 895.00 | 875.00 | 895.00 | 6,482,000 | 0 |
| 15-Dec-2021 | 880.00 | 900.00 | 875.00 | 875.00 | 7,085,000 | 0 |
| 14-Dec-2021 | 890.00 | 900.00 | 880.00 | 880.00 | 6,314,400 | 0 |
| 13-Dec-2021 | 900.00 | 905.00 | 890.00 | 890.00 | 4,583,900 | 0 |
| 10-Dec-2021 | 895.00 | 900.00 | 890.00 | 900.00 | 2,463,900 | 0 |
| 09-Dec-2021 | 890.00 | 895.00 | 880.00 | 895.00 | 5,013,600 | 0 |
| 08-Dec-2021 | 900.00 | 905.00 | 885.00 | 885.00 | 11,928,500 | 0 |
| 07-Dec-2021 | 915.00 | 915.00 | 900.00 | 900.00 | 5,450,100 | 0 |
| 06-Dec-2021 | 905.00 | 915.00 | 900.00 | 915.00 | 8,336,200 | 0 |
| 03-Dec-2021 | 915.00 | 915.00 | 900.00 | 905.00 | 2,082,500 | 0 |
| 02-Dec-2021 | 900.00 | 910.00 | 895.00 | 910.00 | 2,668,000 | 0 |
| 01-Dec-2021 | 915.00 | 920.00 | 880.00 | 900.00 | 9,330,600 | 0 |
| 30-Nov-2021 | 915.00 | 925.00 | 905.00 | 915.00 | 7,876,000 | 0 |
| 29-Nov-2021 | 915.00 | 915.00 | 870.00 | 915.00 | 7,968,000 | 0 |
| 26-Nov-2021 | 915.00 | 925.00 | 895.00 | 915.00 | 7,929,400 | 0 |
| 25-Nov-2021 | 925.00 | 925.00 | 915.00 | 915.00 | 3,400,200 | 0 |
| 24-Nov-2021 | 930.00 | 935.00 | 920.00 | 925.00 | 5,304,600 | 0 |
| 23-Nov-2021 | 935.00 | 935.00 | 910.00 | 930.00 | 6,616,600 | 0 |
| 22-Nov-2021 | 910.00 | 930.00 | 905.00 | 930.00 | 14,410,800 | 0 |
| 19-Nov-2021 | 900.00 | 910.00 | 900.00 | 910.00 | 6,284,000 | 0 |
| 18-Nov-2021 | 900.00 | 915.00 | 890.00 | 900.00 | 12,182,000 | 0 |
| 17-Nov-2021 | 915.00 | 920.00 | 900.00 | 900.00 | 5,667,800 | 0 |
| 16-Nov-2021 | 915.00 | 920.00 | 900.00 | 915.00 | 13,406,600 | 0 |
| 15-Nov-2021 | 920.00 | 930.00 | 900.00 | 910.00 | 20,210,200 | 0 |
| 12-Nov-2021 | 915.00 | 925.00 | 900.00 | 920.00 | 8,699,500 | 0 |
| 11-Nov-2021 | 915.00 | 920.00 | 905.00 | 915.00 | 7,077,700 | 0 |
| 10-Nov-2021 | 890.00 | 915.00 | 885.00 | 910.00 | 20,890,300 | 0 |
| 09-Nov-2021 | 890.00 | 905.00 | 880.00 | 885.00 | 8,930,800 | 0 |
| 08-Nov-2021 | 865.00 | 885.00 | 865.00 | 885.00 | 9,356,300 | 0 |
| 05-Nov-2021 | 870.00 | 890.00 | 860.00 | 865.00 | 21,469,700 | 0 |
| 04-Nov-2021 | 870.00 | 870.00 | 855.00 | 860.00 | 6,523,700 | 0 |
| 03-Nov-2021 | 860.00 | 870.00 | 850.00 | 870.00 | 12,571,800 | 0 |
| 02-Nov-2021 | 840.00 | 860.00 | 835.00 | 860.00 | 17,036,000 | 0 |
| 01-Nov-2021 | 845.00 | 855.00 | 835.00 | 840.00 | 15,454,500 | 0 |
| 29-Oct-2021 | 820.00 | 845.00 | 820.00 | 845.00 | 11,084,400 | 0 |
| 28-Oct-2021 | 850.00 | 850.00 | 820.00 | 820.00 | 18,427,200 | 0 |
| 27-Oct-2021 | 890.00 | 895.00 | 850.00 | 850.00 | 18,804,100 | 0 |
| 26-Oct-2021 | 850.00 | 895.00 | 835.00 | 890.00 | 37,559,500 | 0 |
| 25-Oct-2021 | 830.00 | 850.00 | 830.00 | 840.00 | 13,402,400 | 0 |
| 22-Oct-2021 | 840.00 | 860.00 | 825.00 | 830.00 | 25,741,900 | 0 |
| 21-Oct-2021 | 860.00 | 880.00 | 840.00 | 840.00 | 48,760,900 | 0 |
| 19-Oct-2021 | 795.00 | 900.00 | 795.00 | 860.00 | 186,543,800 | 0 |
| 18-Oct-2021 | 775.00 | 800.00 | 770.00 | 795.00 | 24,003,100 | 0 |
| 15-Oct-2021 | 775.00 | 780.00 | 765.00 | 775.00 | 5,747,200 | 0 |
| 14-Oct-2021 | 775.00 | 775.00 | 765.00 | 775.00 | 8,097,900 | 0 |