| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 408.00 | 430.00 | 388.00 | 394.00 | 42,300 | 0 |
| 06-Jun-2022 | 398.00 | 470.00 | 392.00 | 406.00 | 26,700 | 0 |
| 03-Jun-2022 | 402.00 | 414.00 | 380.00 | 392.00 | 29,700 | 0 |
| 02-Jun-2022 | 390.00 | 420.00 | 380.00 | 400.00 | 81,200 | 0 |
| 31-May-2022 | 378.00 | 390.00 | 370.00 | 370.00 | 10,700 | 0 |
| 30-May-2022 | 362.00 | 368.00 | 358.00 | 364.00 | 17,200 | 0 |
| 27-May-2022 | 370.00 | 376.00 | 360.00 | 362.00 | 18,300 | 0 |
| 25-May-2022 | 360.00 | 370.00 | 360.00 | 370.00 | 12,700 | 0 |
| 24-May-2022 | 378.00 | 378.00 | 360.00 | 360.00 | 9,000 | 0 |
| 23-May-2022 | 358.00 | 380.00 | 356.00 | 378.00 | 163,600 | 0 |
| 20-May-2022 | 348.00 | 384.00 | 348.00 | 360.00 | 4,500 | 0 |
| 19-May-2022 | 380.00 | 380.00 | 354.00 | 358.00 | 228,400 | 0 |
| 18-May-2022 | 392.00 | 420.00 | 366.00 | 380.00 | 6,300 | 0 |
| 17-May-2022 | 382.00 | 450.00 | 376.00 | 392.00 | 19,600 | 0 |
| 13-May-2022 | 408.00 | 408.00 | 382.00 | 382.00 | 21,500 | 0 |
| 12-May-2022 | 410.00 | 410.00 | 410.00 | 410.00 | 7,500 | 0 |
| 11-May-2022 | 372.00 | 448.00 | 372.00 | 440.00 | 35,500 | 0 |
| 10-May-2022 | 398.00 | 400.00 | 370.00 | 370.00 | 3,400 | 0 |
| 09-May-2022 | 390.00 | 408.00 | 386.00 | 390.00 | 43,100 | 0 |
| 28-Apr-2022 | 390.00 | 398.00 | 386.00 | 398.00 | 35,100 | 0 |
| 27-Apr-2022 | 378.00 | 396.00 | 378.00 | 396.00 | 1,300 | 0 |
| 26-Apr-2022 | 388.00 | 398.00 | 376.00 | 376.00 | 3,000 | 0 |
| 25-Apr-2022 | 400.00 | 400.00 | 362.00 | 382.00 | 17,400 | 0 |
| 22-Apr-2022 | 394.00 | 400.00 | 388.00 | 388.00 | 3,000 | 0 |
| 21-Apr-2022 | 394.00 | 394.00 | 380.00 | 392.00 | 13,800 | 0 |
| 20-Apr-2022 | 400.00 | 400.00 | 386.00 | 394.00 | 18,100 | 0 |
| 19-Apr-2022 | 402.00 | 408.00 | 382.00 | 398.00 | 17,200 | 0 |
| 18-Apr-2022 | 428.00 | 428.00 | 400.00 | 408.00 | 114,100 | 0 |
| 14-Apr-2022 | 428.00 | 428.00 | 428.00 | 428.00 | 30,400 | 0 |
| 13-Apr-2022 | 390.00 | 474.00 | 390.00 | 460.00 | 49,400 | 0 |
| 12-Apr-2022 | 390.00 | 420.00 | 366.00 | 418.00 | 83,100 | 0 |
| 11-Apr-2022 | 418.00 | 418.00 | 390.00 | 390.00 | 120,100 | 0 |
| 08-Apr-2022 | 448.00 | 448.00 | 418.00 | 418.00 | 56,300 | 0 |
| 07-Apr-2022 | 394.00 | 450.00 | 378.00 | 448.00 | 51,100 | 0 |
| 06-Apr-2022 | 386.00 | 424.00 | 384.00 | 394.00 | 30,200 | 0 |
| 05-Apr-2022 | 410.00 | 410.00 | 384.00 | 384.00 | 17,400 | 0 |
| 04-Apr-2022 | 430.00 | 430.00 | 400.00 | 412.00 | 50,000 | 0 |
| 01-Apr-2022 | 364.00 | 436.00 | 354.00 | 430.00 | 75,600 | 0 |
| 31-Mar-2022 | 378.00 | 382.00 | 358.00 | 364.00 | 95,900 | 0 |
| 30-Mar-2022 | 380.00 | 380.00 | 364.00 | 366.00 | 21,700 | 0 |
| 29-Mar-2022 | 376.00 | 430.00 | 376.00 | 382.00 | 66,800 | 0 |
| 28-Mar-2022 | 400.00 | 400.00 | 372.00 | 378.00 | 109,500 | 0 |
| 25-Mar-2022 | 428.00 | 430.00 | 400.00 | 400.00 | 182,900 | 0 |
| 24-Mar-2022 | 378.00 | 434.00 | 378.00 | 428.00 | 873,900 | 0 |
| 23-Mar-2022 | 362.00 | 390.00 | 348.00 | 348.00 | 12,300 | 0 |
| 22-Mar-2022 | 376.00 | 378.00 | 362.00 | 362.00 | 2,300 | 0 |
| 21-Mar-2022 | 370.00 | 432.00 | 360.00 | 368.00 | 43,500 | 0 |
| 18-Mar-2022 | 364.00 | 368.00 | 362.00 | 368.00 | 36,000 | 0 |
| 17-Mar-2022 | 362.00 | 364.00 | 362.00 | 364.00 | 1,700 | 0 |
| 16-Mar-2022 | 350.00 | 368.00 | 350.00 | 362.00 | 112,200 | 0 |
| 15-Mar-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 14-Mar-2022 | 360.00 | 378.00 | 360.00 | 370.00 | 50,600 | 0 |
| 11-Mar-2022 | 348.00 | 382.00 | 348.00 | 360.00 | 66,200 | 0 |
| 10-Mar-2022 | 346.00 | 374.00 | 346.00 | 348.00 | 2,100 | 0 |
| 09-Mar-2022 | 346.00 | 346.00 | 346.00 | 346.00 | 100 | 0 |
| 08-Mar-2022 | 350.00 | 350.00 | 340.00 | 346.00 | 6,400 | 0 |
| 07-Mar-2022 | 350.00 | 350.00 | 348.00 | 350.00 | 5,600 | 0 |
| 04-Mar-2022 | 354.00 | 354.00 | 340.00 | 350.00 | 6,100 | 0 |
| 02-Mar-2022 | 354.00 | 354.00 | 354.00 | 354.00 | 2,100 | 0 |
| 01-Mar-2022 | 344.00 | 358.00 | 342.00 | 354.00 | 4,300 | 0 |
| 25-Feb-2022 | 372.00 | 372.00 | 348.00 | 348.00 | 10,400 | 0 |
| 24-Feb-2022 | 376.00 | 388.00 | 352.00 | 352.00 | 35,200 | 0 |
| 23-Feb-2022 | 338.00 | 392.00 | 338.00 | 378.00 | 16,100 | 0 |
| 22-Feb-2022 | 352.00 | 352.00 | 340.00 | 340.00 | 11,800 | 0 |
| 21-Feb-2022 | 364.00 | 364.00 | 346.00 | 352.00 | 10,500 | 0 |
| 18-Feb-2022 | 342.00 | 360.00 | 342.00 | 342.00 | 24,600 | 0 |
| 17-Feb-2022 | 344.00 | 400.00 | 340.00 | 356.00 | 15,500 | 0 |
| 16-Feb-2022 | 356.00 | 356.00 | 348.00 | 352.00 | 1,500 | 0 |
| 15-Feb-2022 | 354.00 | 354.00 | 354.00 | 354.00 | 2,300 | 0 |
| 14-Feb-2022 | 354.00 | 354.00 | 346.00 | 354.00 | 3,400 | 0 |
| 11-Feb-2022 | 358.00 | 358.00 | 356.00 | 356.00 | 300 | 0 |
| 10-Feb-2022 | 360.00 | 364.00 | 358.00 | 358.00 | 9,300 | 0 |
| 09-Feb-2022 | 348.00 | 360.00 | 348.00 | 358.00 | 3,400 | 0 |
| 08-Feb-2022 | 348.00 | 360.00 | 348.00 | 348.00 | 8,200 | 0 |
| 07-Feb-2022 | 348.00 | 350.00 | 348.00 | 348.00 | 3,600 | 0 |
| 04-Feb-2022 | 344.00 | 352.00 | 340.00 | 340.00 | 12,000 | 0 |
| 03-Feb-2022 | 350.00 | 356.00 | 346.00 | 346.00 | 8,600 | 0 |
| 02-Feb-2022 | 354.00 | 356.00 | 350.00 | 350.00 | 6,900 | 0 |
| 31-Jan-2022 | 350.00 | 356.00 | 344.00 | 354.00 | 15,900 | 0 |
| 28-Jan-2022 | 342.00 | 342.00 | 328.00 | 342.00 | 14,700 | 0 |
| 27-Jan-2022 | 360.00 | 360.00 | 344.00 | 344.00 | 14,300 | 0 |
| 26-Jan-2022 | 346.00 | 412.00 | 344.00 | 362.00 | 100,500 | 0 |
| 25-Jan-2022 | 328.00 | 346.00 | 328.00 | 330.00 | 51,100 | 0 |
| 24-Jan-2022 | 352.00 | 378.00 | 348.00 | 348.00 | 30,400 | 0 |
| 21-Jan-2022 | 346.00 | 346.00 | 346.00 | 346.00 | 600 | 0 |
| 20-Jan-2022 | 336.00 | 354.00 | 336.00 | 346.00 | 14,900 | 0 |
| 19-Jan-2022 | 338.00 | 356.00 | 336.00 | 336.00 | 11,500 | 0 |
| 18-Jan-2022 | 338.00 | 338.00 | 338.00 | 338.00 | 2,300 | 0 |
| 17-Jan-2022 | 340.00 | 340.00 | 338.00 | 338.00 | 3,500 | 0 |
| 14-Jan-2022 | 338.00 | 346.00 | 338.00 | 338.00 | 15,800 | 0 |
| 13-Jan-2022 | 340.00 | 346.00 | 338.00 | 338.00 | 12,600 | 0 |
| 12-Jan-2022 | 342.00 | 342.00 | 338.00 | 342.00 | 2,700 | 0 |
| 11-Jan-2022 | 338.00 | 350.00 | 338.00 | 342.00 | 9,100 | 0 |
| 10-Jan-2022 | 360.00 | 360.00 | 350.00 | 350.00 | 10,700 | 0 |
| 07-Jan-2022 | 346.00 | 350.00 | 346.00 | 348.00 | 8,900 | 0 |
| 06-Jan-2022 | 350.00 | 366.00 | 346.00 | 348.00 | 82,700 | 0 |
| 05-Jan-2022 | 382.00 | 382.00 | 370.00 | 370.00 | 38,200 | 0 |
| 04-Jan-2022 | 424.00 | 424.00 | 396.00 | 396.00 | 15,700 | 0 |
| 03-Jan-2022 | 360.00 | 440.00 | 360.00 | 424.00 | 173,600 | 0 |
| 30-Dec-2021 | 362.00 | 372.00 | 350.00 | 360.00 | 9,100 | 0 |