| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 990.00 | 1,000.00 | 950.00 | 965.00 | 1,112,900 | 0 |
| 06-Jun-2022 | 975.00 | 1,000.00 | 970.00 | 990.00 | 1,143,300 | 0 |
| 03-Jun-2022 | 970.00 | 975.00 | 945.00 | 970.00 | 1,346,500 | 0 |
| 02-Jun-2022 | 915.00 | 975.00 | 910.00 | 945.00 | 1,423,400 | 0 |
| 31-May-2022 | 910.00 | 925.00 | 900.00 | 915.00 | 741,900 | 0 |
| 30-May-2022 | 900.00 | 905.00 | 895.00 | 905.00 | 1,110,700 | 0 |
| 27-May-2022 | 890.00 | 900.00 | 890.00 | 890.00 | 666,200 | 0 |
| 25-May-2022 | 885.00 | 895.00 | 880.00 | 890.00 | 1,358,000 | 0 |
| 24-May-2022 | 890.00 | 900.00 | 885.00 | 885.00 | 614,800 | 0 |
| 23-May-2022 | 925.00 | 925.00 | 875.00 | 890.00 | 1,570,100 | 0 |
| 20-May-2022 | 900.00 | 900.00 | 885.00 | 900.00 | 633,000 | 0 |
| 19-May-2022 | 890.00 | 905.00 | 875.00 | 900.00 | 305,500 | 0 |
| 18-May-2022 | 920.00 | 935.00 | 890.00 | 890.00 | 1,394,300 | 0 |
| 17-May-2022 | 900.00 | 910.00 | 885.00 | 910.00 | 566,900 | 0 |
| 13-May-2022 | 915.00 | 915.00 | 890.00 | 900.00 | 2,451,900 | 0 |
| 12-May-2022 | 915.00 | 930.00 | 900.00 | 915.00 | 1,048,000 | 0 |
| 11-May-2022 | 910.00 | 925.00 | 900.00 | 915.00 | 516,500 | 0 |
| 10-May-2022 | 940.00 | 950.00 | 890.00 | 910.00 | 2,823,500 | 0 |
| 09-May-2022 | 980.00 | 980.00 | 940.00 | 950.00 | 2,588,900 | 0 |
| 28-Apr-2022 | 965.00 | 995.00 | 960.00 | 980.00 | 2,497,000 | 0 |
| 27-Apr-2022 | 990.00 | 1,000.00 | 935.00 | 965.00 | 2,685,200 | 0 |
| 26-Apr-2022 | 980.00 | 1,030.00 | 975.00 | 990.00 | 2,997,500 | 0 |
| 25-Apr-2022 | 980.00 | 990.00 | 970.00 | 980.00 | 1,163,900 | 0 |
| 22-Apr-2022 | 985.00 | 1,020.00 | 985.00 | 985.00 | 1,634,600 | 0 |
| 21-Apr-2022 | 1,025.00 | 1,025.00 | 980.00 | 985.00 | 1,318,500 | 0 |
| 20-Apr-2022 | 1,030.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,623,300 | 0 |
| 19-Apr-2022 | 1,030.00 | 1,050.00 | 1,005.00 | 1,030.00 | 944,500 | 0 |
| 18-Apr-2022 | 980.00 | 1,040.00 | 975.00 | 1,025.00 | 3,082,700 | 0 |
| 14-Apr-2022 | 1,000.00 | 1,005.00 | 970.00 | 975.00 | 2,970,200 | 0 |
| 13-Apr-2022 | 1,010.00 | 1,025.00 | 985.00 | 995.00 | 1,113,100 | 0 |
| 12-Apr-2022 | 1,005.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,365,800 | 0 |
| 11-Apr-2022 | 980.00 | 1,010.00 | 980.00 | 1,000.00 | 2,162,700 | 0 |
| 08-Apr-2022 | 965.00 | 990.00 | 960.00 | 980.00 | 968,400 | 0 |
| 07-Apr-2022 | 990.00 | 1,000.00 | 960.00 | 965.00 | 1,410,200 | 0 |
| 06-Apr-2022 | 980.00 | 995.00 | 970.00 | 985.00 | 2,079,400 | 0 |
| 05-Apr-2022 | 940.00 | 980.00 | 940.00 | 970.00 | 3,054,400 | 0 |
| 04-Apr-2022 | 875.00 | 940.00 | 875.00 | 935.00 | 3,408,800 | 0 |
| 01-Apr-2022 | 870.00 | 900.00 | 855.00 | 875.00 | 1,031,600 | 0 |
| 31-Mar-2022 | 880.00 | 900.00 | 865.00 | 870.00 | 1,705,000 | 0 |
| 30-Mar-2022 | 835.00 | 910.00 | 835.00 | 880.00 | 2,094,900 | 0 |
| 29-Mar-2022 | 825.00 | 835.00 | 820.00 | 835.00 | 1,262,600 | 0 |
| 28-Mar-2022 | 820.00 | 825.00 | 810.00 | 820.00 | 889,200 | 0 |
| 25-Mar-2022 | 810.00 | 820.00 | 805.00 | 810.00 | 318,200 | 0 |
| 24-Mar-2022 | 810.00 | 825.00 | 800.00 | 810.00 | 331,900 | 0 |
| 23-Mar-2022 | 820.00 | 825.00 | 810.00 | 810.00 | 298,800 | 0 |
| 22-Mar-2022 | 820.00 | 825.00 | 810.00 | 815.00 | 565,700 | 0 |
| 21-Mar-2022 | 810.00 | 825.00 | 810.00 | 820.00 | 87,700 | 0 |
| 18-Mar-2022 | 820.00 | 820.00 | 810.00 | 815.00 | 105,400 | 0 |
| 17-Mar-2022 | 825.00 | 825.00 | 815.00 | 815.00 | 212,000 | 0 |
| 16-Mar-2022 | 815.00 | 835.00 | 815.00 | 820.00 | 70,100 | 0 |
| 15-Mar-2022 | 820.00 | 825.00 | 810.00 | 815.00 | 881,300 | 0 |
| 14-Mar-2022 | 820.00 | 820.00 | 810.00 | 820.00 | 212,700 | 0 |
| 11-Mar-2022 | 820.00 | 820.00 | 810.00 | 820.00 | 159,700 | 0 |
| 10-Mar-2022 | 810.00 | 815.00 | 805.00 | 815.00 | 201,800 | 0 |
| 09-Mar-2022 | 815.00 | 815.00 | 805.00 | 810.00 | 733,600 | 0 |
| 08-Mar-2022 | 815.00 | 820.00 | 805.00 | 810.00 | 673,800 | 0 |
| 07-Mar-2022 | 830.00 | 835.00 | 810.00 | 810.00 | 1,188,600 | 0 |
| 04-Mar-2022 | 830.00 | 835.00 | 810.00 | 830.00 | 535,700 | 0 |
| 02-Mar-2022 | 830.00 | 840.00 | 820.00 | 835.00 | 339,400 | 0 |
| 01-Mar-2022 | 820.00 | 855.00 | 810.00 | 830.00 | 3,386,000 | 0 |
| 25-Feb-2022 | 790.00 | 845.00 | 790.00 | 810.00 | 1,343,100 | 0 |
| 24-Feb-2022 | 780.00 | 780.00 | 765.00 | 775.00 | 870,600 | 0 |
| 23-Feb-2022 | 790.00 | 795.00 | 775.00 | 780.00 | 505,500 | 0 |
| 22-Feb-2022 | 795.00 | 795.00 | 785.00 | 795.00 | 29,000 | 0 |
| 21-Feb-2022 | 795.00 | 795.00 | 785.00 | 795.00 | 124,200 | 0 |
| 18-Feb-2022 | 790.00 | 795.00 | 775.00 | 795.00 | 188,500 | 0 |
| 17-Feb-2022 | 800.00 | 810.00 | 790.00 | 790.00 | 211,200 | 0 |
| 16-Feb-2022 | 790.00 | 800.00 | 785.00 | 800.00 | 213,800 | 0 |
| 15-Feb-2022 | 790.00 | 795.00 | 775.00 | 790.00 | 150,700 | 0 |
| 14-Feb-2022 | 790.00 | 795.00 | 765.00 | 790.00 | 822,300 | 0 |
| 11-Feb-2022 | 800.00 | 805.00 | 790.00 | 795.00 | 110,900 | 0 |
| 10-Feb-2022 | 795.00 | 800.00 | 780.00 | 800.00 | 158,100 | 0 |
| 09-Feb-2022 | 790.00 | 800.00 | 790.00 | 795.00 | 173,800 | 0 |
| 08-Feb-2022 | 795.00 | 800.00 | 780.00 | 790.00 | 1,695,100 | 0 |
| 07-Feb-2022 | 795.00 | 800.00 | 775.00 | 795.00 | 357,600 | 0 |
| 04-Feb-2022 | 795.00 | 800.00 | 780.00 | 795.00 | 197,800 | 0 |
| 03-Feb-2022 | 790.00 | 800.00 | 775.00 | 795.00 | 170,900 | 0 |
| 02-Feb-2022 | 780.00 | 800.00 | 780.00 | 790.00 | 63,800 | 0 |
| 31-Jan-2022 | 785.00 | 790.00 | 775.00 | 780.00 | 158,000 | 0 |
| 28-Jan-2022 | 800.00 | 800.00 | 760.00 | 785.00 | 868,800 | 0 |
| 27-Jan-2022 | 800.00 | 805.00 | 780.00 | 800.00 | 78,700 | 0 |
| 26-Jan-2022 | 790.00 | 800.00 | 775.00 | 800.00 | 719,400 | 0 |
| 25-Jan-2022 | 800.00 | 800.00 | 785.00 | 790.00 | 569,700 | 0 |
| 24-Jan-2022 | 800.00 | 805.00 | 790.00 | 800.00 | 186,600 | 0 |
| 21-Jan-2022 | 810.00 | 815.00 | 785.00 | 800.00 | 707,800 | 0 |
| 20-Jan-2022 | 815.00 | 820.00 | 800.00 | 805.00 | 900,500 | 0 |
| 19-Jan-2022 | 825.00 | 825.00 | 820.00 | 820.00 | 75,000 | 0 |
| 18-Jan-2022 | 825.00 | 840.00 | 815.00 | 825.00 | 575,700 | 0 |
| 17-Jan-2022 | 820.00 | 830.00 | 820.00 | 825.00 | 129,900 | 0 |
| 14-Jan-2022 | 820.00 | 845.00 | 810.00 | 830.00 | 247,600 | 0 |
| 13-Jan-2022 | 830.00 | 830.00 | 815.00 | 825.00 | 318,500 | 0 |
| 12-Jan-2022 | 810.00 | 830.00 | 810.00 | 830.00 | 171,000 | 0 |
| 11-Jan-2022 | 850.00 | 855.00 | 810.00 | 810.00 | 1,654,000 | 0 |
| 10-Jan-2022 | 845.00 | 850.00 | 840.00 | 850.00 | 197,000 | 0 |
| 07-Jan-2022 | 840.00 | 860.00 | 835.00 | 845.00 | 500,700 | 0 |
| 06-Jan-2022 | 835.00 | 840.00 | 825.00 | 840.00 | 115,100 | 0 |
| 05-Jan-2022 | 830.00 | 845.00 | 825.00 | 835.00 | 696,700 | 0 |
| 04-Jan-2022 | 825.00 | 845.00 | 820.00 | 830.00 | 867,000 | 0 |
| 03-Jan-2022 | 830.00 | 850.00 | 815.00 | 825.00 | 1,338,000 | 0 |
| 30-Dec-2021 | 810.00 | 835.00 | 800.00 | 825.00 | 2,362,400 | 0 |