| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 294.00 | 362.00 | 292.00 | 302.00 | 14,000 | 0 |
| 08-Mar-2022 | 302.00 | 318.00 | 292.00 | 292.00 | 700 | 0 |
| 07-Mar-2022 | 312.00 | 312.00 | 302.00 | 302.00 | 1,500 | 0 |
| 04-Mar-2022 | 318.00 | 326.00 | 300.00 | 300.00 | 8,600 | 0 |
| 02-Mar-2022 | 302.00 | 304.00 | 298.00 | 298.00 | 4,900 | 0 |
| 01-Mar-2022 | 314.00 | 324.00 | 302.00 | 302.00 | 3,500 | 0 |
| 25-Feb-2022 | 316.00 | 316.00 | 296.00 | 300.00 | 1,300 | 0 |
| 24-Feb-2022 | 324.00 | 324.00 | 306.00 | 308.00 | 14,400 | 0 |
| 23-Feb-2022 | 306.00 | 324.00 | 306.00 | 306.00 | 900 | 0 |
| 22-Feb-2022 | 324.00 | 324.00 | 304.00 | 306.00 | 1,800 | 0 |
| 21-Feb-2022 | 320.00 | 320.00 | 300.00 | 302.00 | 10,100 | 0 |
| 18-Feb-2022 | 300.00 | 312.00 | 298.00 | 298.00 | 2,600 | 0 |
| 17-Feb-2022 | 306.00 | 372.00 | 304.00 | 304.00 | 63,400 | 0 |
| 16-Feb-2022 | 302.00 | 316.00 | 302.00 | 306.00 | 3,400 | 0 |
| 15-Feb-2022 | 310.00 | 310.00 | 302.00 | 302.00 | 600 | 0 |
| 14-Feb-2022 | 318.00 | 322.00 | 312.00 | 312.00 | 900 | 0 |
| 11-Feb-2022 | 310.00 | 312.00 | 310.00 | 312.00 | 200 | 0 |
| 10-Feb-2022 | 318.00 | 330.00 | 302.00 | 302.00 | 131,000 | 0 |
| 09-Feb-2022 | 306.00 | 320.00 | 300.00 | 302.00 | 19,800 | 0 |
| 08-Feb-2022 | 324.00 | 330.00 | 304.00 | 322.00 | 31,100 | 0 |
| 07-Feb-2022 | 314.00 | 318.00 | 300.00 | 302.00 | 6,600 | 0 |
| 04-Feb-2022 | 318.00 | 322.00 | 318.00 | 318.00 | 7,600 | 0 |
| 03-Feb-2022 | 318.00 | 318.00 | 318.00 | 318.00 | 100 | 0 |
| 02-Feb-2022 | 318.00 | 328.00 | 298.00 | 302.00 | 6,900 | 0 |
| 31-Jan-2022 | 318.00 | 324.00 | 318.00 | 318.00 | 3,500 | 0 |
| 28-Jan-2022 | 318.00 | 324.00 | 318.00 | 318.00 | 18,700 | 0 |
| 27-Jan-2022 | 312.00 | 318.00 | 312.00 | 318.00 | 300 | 0 |
| 26-Jan-2022 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 25-Jan-2022 | 286.00 | 300.00 | 286.00 | 300.00 | 15,800 | 0 |
| 24-Jan-2022 | 316.00 | 316.00 | 280.00 | 280.00 | 4,400 | 0 |
| 21-Jan-2022 | 318.00 | 318.00 | 296.00 | 296.00 | 27,000 | 0 |
| 20-Jan-2022 | 286.00 | 318.00 | 286.00 | 318.00 | 35,300 | 0 |
| 19-Jan-2022 | 286.00 | 286.00 | 286.00 | 286.00 | 0 | 0 |
| 18-Jan-2022 | 316.00 | 318.00 | 280.00 | 286.00 | 3,500 | 0 |
| 17-Jan-2022 | 292.00 | 296.00 | 292.00 | 296.00 | 500 | 0 |
| 14-Jan-2022 | 320.00 | 320.00 | 294.00 | 294.00 | 300 | 0 |
| 13-Jan-2022 | 294.00 | 300.00 | 294.00 | 300.00 | 1,200 | 0 |
| 12-Jan-2022 | 296.00 | 296.00 | 280.00 | 290.00 | 6,200 | 0 |
| 11-Jan-2022 | 302.00 | 302.00 | 300.00 | 300.00 | 800 | 0 |
| 10-Jan-2022 | 306.00 | 306.00 | 300.00 | 300.00 | 6,300 | 0 |
| 07-Jan-2022 | 298.00 | 304.00 | 296.00 | 296.00 | 4,500 | 0 |
| 06-Jan-2022 | 300.00 | 310.00 | 298.00 | 298.00 | 100,400 | 0 |
| 05-Jan-2022 | 304.00 | 304.00 | 300.00 | 300.00 | 900 | 0 |
| 04-Jan-2022 | 300.00 | 312.00 | 300.00 | 302.00 | 4,000 | 0 |
| 03-Jan-2022 | 302.00 | 322.00 | 302.00 | 304.00 | 4,200 | 0 |
| 30-Dec-2021 | 296.00 | 314.00 | 296.00 | 298.00 | 7,100 | 0 |
| 29-Dec-2021 | 304.00 | 312.00 | 284.00 | 296.00 | 7,400 | 0 |
| 28-Dec-2021 | 298.00 | 348.00 | 298.00 | 304.00 | 15,400 | 0 |
| 27-Dec-2021 | 300.00 | 302.00 | 298.00 | 302.00 | 3,100 | 0 |
| 24-Dec-2021 | 306.00 | 306.00 | 300.00 | 300.00 | 400 | 0 |
| 23-Dec-2021 | 304.00 | 308.00 | 304.00 | 308.00 | 10,400 | 0 |
| 22-Dec-2021 | 334.00 | 334.00 | 300.00 | 302.00 | 4,000 | 0 |
| 21-Dec-2021 | 332.00 | 334.00 | 312.00 | 312.00 | 16,200 | 0 |
| 20-Dec-2021 | 298.00 | 362.00 | 296.00 | 334.00 | 11,000 | 0 |
| 17-Dec-2021 | 318.00 | 318.00 | 300.00 | 300.00 | 800 | 0 |
| 16-Dec-2021 | 314.00 | 320.00 | 298.00 | 300.00 | 14,000 | 0 |
| 15-Dec-2021 | 316.00 | 316.00 | 296.00 | 296.00 | 11,900 | 0 |
| 14-Dec-2021 | 296.00 | 320.00 | 296.00 | 316.00 | 7,700 | 0 |
| 13-Dec-2021 | 296.00 | 302.00 | 296.00 | 296.00 | 6,700 | 0 |
| 10-Dec-2021 | 298.00 | 300.00 | 296.00 | 296.00 | 15,300 | 0 |
| 09-Dec-2021 | 298.00 | 300.00 | 298.00 | 300.00 | 1,100 | 0 |
| 08-Dec-2021 | 306.00 | 312.00 | 300.00 | 310.00 | 16,500 | 0 |
| 07-Dec-2021 | 298.00 | 300.00 | 298.00 | 298.00 | 3,000 | 0 |
| 06-Dec-2021 | 304.00 | 306.00 | 298.00 | 302.00 | 1,300 | 0 |
| 03-Dec-2021 | 300.00 | 300.00 | 300.00 | 300.00 | 3,600 | 0 |
| 02-Dec-2021 | 316.00 | 316.00 | 298.00 | 298.00 | 14,500 | 0 |
| 01-Dec-2021 | 316.00 | 316.00 | 316.00 | 316.00 | 55,200 | 0 |
| 30-Nov-2021 | 302.00 | 320.00 | 302.00 | 316.00 | 1,000 | 0 |
| 29-Nov-2021 | 300.00 | 302.00 | 298.00 | 302.00 | 9,000 | 0 |
| 26-Nov-2021 | 302.00 | 302.00 | 300.00 | 302.00 | 9,200 | 0 |
| 25-Nov-2021 | 302.00 | 302.00 | 302.00 | 302.00 | 7,100 | 0 |
| 24-Nov-2021 | 300.00 | 314.00 | 300.00 | 302.00 | 10,600 | 0 |
| 23-Nov-2021 | 312.00 | 312.00 | 302.00 | 310.00 | 18,000 | 0 |
| 22-Nov-2021 | 308.00 | 324.00 | 306.00 | 312.00 | 38,000 | 0 |
| 19-Nov-2021 | 302.00 | 304.00 | 302.00 | 304.00 | 3,100 | 0 |
| 18-Nov-2021 | 300.00 | 308.00 | 298.00 | 304.00 | 4,400 | 0 |
| 17-Nov-2021 | 308.00 | 308.00 | 300.00 | 300.00 | 700 | 0 |
| 16-Nov-2021 | 298.00 | 300.00 | 298.00 | 300.00 | 17,500 | 0 |
| 15-Nov-2021 | 302.00 | 302.00 | 298.00 | 298.00 | 38,800 | 0 |
| 12-Nov-2021 | 306.00 | 306.00 | 302.00 | 302.00 | 5,100 | 0 |
| 11-Nov-2021 | 300.00 | 302.00 | 298.00 | 302.00 | 37,500 | 0 |
| 10-Nov-2021 | 298.00 | 308.00 | 296.00 | 302.00 | 91,700 | 0 |
| 09-Nov-2021 | 300.00 | 340.00 | 298.00 | 298.00 | 1,449,400 | 0 |
| 08-Nov-2021 | 306.00 | 316.00 | 300.00 | 300.00 | 72,700 | 0 |
| 05-Nov-2021 | 300.00 | 330.00 | 300.00 | 306.00 | 3,800 | 0 |
| 04-Nov-2021 | 314.00 | 322.00 | 308.00 | 310.00 | 21,400 | 0 |
| 03-Nov-2021 | 310.00 | 316.00 | 310.00 | 310.00 | 1,700 | 0 |
| 02-Nov-2021 | 308.00 | 328.00 | 308.00 | 308.00 | 60,100 | 0 |
| 01-Nov-2021 | 306.00 | 310.00 | 306.00 | 308.00 | 6,000 | 0 |
| 29-Oct-2021 | 320.00 | 352.00 | 302.00 | 304.00 | 289,700 | 0 |
| 28-Oct-2021 | 324.00 | 324.00 | 300.00 | 300.00 | 47,800 | 0 |
| 27-Oct-2021 | 322.00 | 378.00 | 310.00 | 322.00 | 466,400 | 0 |
| 26-Oct-2021 | 324.00 | 336.00 | 306.00 | 306.00 | 33,600 | 0 |
| 25-Oct-2021 | 318.00 | 330.00 | 306.00 | 312.00 | 52,200 | 0 |
| 22-Oct-2021 | 318.00 | 320.00 | 306.00 | 318.00 | 8,000 | 0 |
| 21-Oct-2021 | 334.00 | 334.00 | 312.00 | 320.00 | 5,800 | 0 |
| 19-Oct-2021 | 350.00 | 350.00 | 334.00 | 334.00 | 38,300 | 0 |
| 18-Oct-2021 | 304.00 | 378.00 | 298.00 | 358.00 | 25,000 | 0 |
| 15-Oct-2021 | 306.00 | 306.00 | 300.00 | 304.00 | 12,400 | 0 |
| 14-Oct-2021 | 304.00 | 304.00 | 290.00 | 300.00 | 3,900 | 0 |