| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 565.00 | 565.00 | 560.00 | 565.00 | 3,100 | 0 |
| 08-Mar-2022 | 555.00 | 590.00 | 540.00 | 565.00 | 45,100 | 0 |
| 07-Mar-2022 | 560.00 | 575.00 | 555.00 | 555.00 | 9,300 | 0 |
| 04-Mar-2022 | 575.00 | 575.00 | 565.00 | 575.00 | 3,900 | 0 |
| 02-Mar-2022 | 575.00 | 575.00 | 560.00 | 575.00 | 6,100 | 0 |
| 01-Mar-2022 | 580.00 | 580.00 | 555.00 | 575.00 | 3,900 | 0 |
| 25-Feb-2022 | 580.00 | 580.00 | 565.00 | 580.00 | 3,700 | 0 |
| 24-Feb-2022 | 610.00 | 610.00 | 580.00 | 580.00 | 14,300 | 0 |
| 23-Feb-2022 | 625.00 | 625.00 | 590.00 | 610.00 | 38,000 | 0 |
| 22-Feb-2022 | 580.00 | 630.00 | 570.00 | 630.00 | 50,500 | 0 |
| 21-Feb-2022 | 610.00 | 610.00 | 570.00 | 600.00 | 88,300 | 0 |
| 18-Feb-2022 | 630.00 | 630.00 | 610.00 | 610.00 | 1,500 | 0 |
| 17-Feb-2022 | 585.00 | 640.00 | 585.00 | 630.00 | 80,900 | 0 |
| 16-Feb-2022 | 595.00 | 595.00 | 585.00 | 585.00 | 1,300 | 0 |
| 15-Feb-2022 | 580.00 | 600.00 | 580.00 | 600.00 | 66,000 | 0 |
| 14-Feb-2022 | 600.00 | 600.00 | 550.00 | 595.00 | 3,000 | 0 |
| 11-Feb-2022 | 575.00 | 595.00 | 575.00 | 575.00 | 4,600 | 0 |
| 10-Feb-2022 | 575.00 | 600.00 | 575.00 | 575.00 | 6,600 | 0 |
| 09-Feb-2022 | 580.00 | 605.00 | 570.00 | 575.00 | 56,800 | 0 |
| 08-Feb-2022 | 610.00 | 610.00 | 570.00 | 595.00 | 31,400 | 0 |
| 07-Feb-2022 | 590.00 | 610.00 | 580.00 | 610.00 | 12,400 | 0 |
| 04-Feb-2022 | 590.00 | 600.00 | 565.00 | 600.00 | 10,300 | 0 |
| 03-Feb-2022 | 590.00 | 600.00 | 590.00 | 590.00 | 5,000 | 0 |
| 02-Feb-2022 | 585.00 | 600.00 | 585.00 | 590.00 | 5,000 | 0 |
| 31-Jan-2022 | 580.00 | 605.00 | 550.00 | 600.00 | 86,000 | 0 |
| 28-Jan-2022 | 590.00 | 590.00 | 555.00 | 580.00 | 23,000 | 0 |
| 27-Jan-2022 | 600.00 | 600.00 | 565.00 | 585.00 | 40,200 | 0 |
| 26-Jan-2022 | 605.00 | 605.00 | 570.00 | 605.00 | 22,200 | 0 |
| 25-Jan-2022 | 570.00 | 615.00 | 570.00 | 605.00 | 7,900 | 0 |
| 24-Jan-2022 | 595.00 | 595.00 | 555.00 | 595.00 | 20,200 | 0 |
| 21-Jan-2022 | 600.00 | 600.00 | 585.00 | 595.00 | 3,400 | 0 |
| 20-Jan-2022 | 585.00 | 615.00 | 585.00 | 585.00 | 17,300 | 0 |
| 19-Jan-2022 | 600.00 | 655.00 | 580.00 | 585.00 | 83,100 | 0 |
| 18-Jan-2022 | 600.00 | 600.00 | 590.00 | 600.00 | 4,200 | 0 |
| 17-Jan-2022 | 580.00 | 600.00 | 580.00 | 585.00 | 6,000 | 0 |
| 14-Jan-2022 | 605.00 | 610.00 | 600.00 | 600.00 | 41,000 | 0 |
| 13-Jan-2022 | 610.00 | 610.00 | 605.00 | 605.00 | 3,000 | 0 |
| 12-Jan-2022 | 600.00 | 625.00 | 595.00 | 600.00 | 84,600 | 0 |
| 11-Jan-2022 | 630.00 | 640.00 | 630.00 | 630.00 | 18,200 | 0 |
| 10-Jan-2022 | 650.00 | 665.00 | 595.00 | 630.00 | 125,100 | 0 |
| 07-Jan-2022 | 605.00 | 675.00 | 600.00 | 625.00 | 79,400 | 0 |
| 06-Jan-2022 | 640.00 | 640.00 | 600.00 | 635.00 | 14,800 | 0 |
| 05-Jan-2022 | 640.00 | 660.00 | 600.00 | 640.00 | 52,300 | 0 |
| 04-Jan-2022 | 585.00 | 675.00 | 570.00 | 635.00 | 142,600 | 0 |
| 03-Jan-2022 | 635.00 | 650.00 | 575.00 | 585.00 | 77,600 | 0 |
| 30-Dec-2021 | 660.00 | 720.00 | 615.00 | 615.00 | 194,800 | 0 |
| 29-Dec-2021 | 730.00 | 750.00 | 650.00 | 660.00 | 907,900 | 0 |
| 28-Dec-2021 | 525.00 | 655.00 | 500.00 | 655.00 | 1,011,700 | 0 |
| 27-Dec-2021 | 565.00 | 565.00 | 525.00 | 525.00 | 503,300 | 0 |
| 24-Dec-2021 | 565.00 | 625.00 | 560.00 | 560.00 | 331,500 | 0 |
| 23-Dec-2021 | 640.00 | 640.00 | 600.00 | 600.00 | 171,500 | 0 |
| 22-Dec-2021 | 685.00 | 685.00 | 640.00 | 640.00 | 169,800 | 0 |
| 21-Dec-2021 | 685.00 | 725.00 | 685.00 | 685.00 | 177,200 | 0 |
| 20-Dec-2021 | 745.00 | 775.00 | 735.00 | 735.00 | 241,700 | 0 |
| 17-Dec-2021 | 790.00 | 790.00 | 735.00 | 785.00 | 349,500 | 0 |
| 16-Dec-2021 | 765.00 | 795.00 | 745.00 | 790.00 | 667,400 | 0 |
| 15-Dec-2021 | 810.00 | 810.00 | 760.00 | 800.00 | 62,100 | 0 |
| 14-Dec-2021 | 850.00 | 850.00 | 815.00 | 815.00 | 23,700 | 0 |
| 13-Dec-2021 | 870.00 | 870.00 | 820.00 | 845.00 | 27,000 | 0 |
| 10-Dec-2021 | 840.00 | 870.00 | 785.00 | 835.00 | 29,900 | 0 |
| 09-Dec-2021 | 835.00 | 850.00 | 810.00 | 840.00 | 12,800 | 0 |
| 08-Dec-2021 | 850.00 | 850.00 | 810.00 | 835.00 | 12,300 | 0 |
| 07-Dec-2021 | 795.00 | 850.00 | 765.00 | 850.00 | 115,700 | 0 |
| 06-Dec-2021 | 790.00 | 840.00 | 790.00 | 810.00 | 21,900 | 0 |
| 03-Dec-2021 | 795.00 | 795.00 | 755.00 | 790.00 | 13,000 | 0 |
| 02-Dec-2021 | 740.00 | 805.00 | 740.00 | 800.00 | 16,800 | 0 |
| 01-Dec-2021 | 795.00 | 800.00 | 760.00 | 760.00 | 64,100 | 0 |
| 30-Nov-2021 | 790.00 | 800.00 | 770.00 | 800.00 | 31,800 | 0 |
| 29-Nov-2021 | 800.00 | 840.00 | 755.00 | 800.00 | 49,500 | 0 |
| 26-Nov-2021 | 800.00 | 835.00 | 800.00 | 800.00 | 78,500 | 0 |
| 25-Nov-2021 | 840.00 | 840.00 | 785.00 | 790.00 | 558,700 | 0 |
| 24-Nov-2021 | 895.00 | 955.00 | 840.00 | 840.00 | 159,600 | 0 |
| 23-Nov-2021 | 900.00 | 995.00 | 895.00 | 895.00 | 168,900 | 0 |
| 22-Nov-2021 | 955.00 | 955.00 | 900.00 | 930.00 | 50,300 | 0 |
| 19-Nov-2021 | 890.00 | 995.00 | 840.00 | 955.00 | 503,800 | 0 |
| 18-Nov-2021 | 955.00 | 955.00 | 890.00 | 890.00 | 212,600 | 0 |
| 17-Nov-2021 | 1,040.00 | 1,050.00 | 955.00 | 955.00 | 206,100 | 0 |
| 16-Nov-2021 | 930.00 | 1,030.00 | 920.00 | 1,025.00 | 429,400 | 0 |
| 15-Nov-2021 | 750.00 | 935.00 | 750.00 | 920.00 | 554,600 | 0 |
| 12-Nov-2021 | 770.00 | 775.00 | 730.00 | 760.00 | 105,100 | 0 |
| 11-Nov-2021 | 740.00 | 775.00 | 705.00 | 770.00 | 235,200 | 0 |
| 10-Nov-2021 | 750.00 | 750.00 | 715.00 | 730.00 | 68,200 | 0 |
| 09-Nov-2021 | 785.00 | 800.00 | 725.00 | 725.00 | 147,800 | 0 |
| 08-Nov-2021 | 685.00 | 800.00 | 665.00 | 750.00 | 518,300 | 0 |
| 05-Nov-2021 | 665.00 | 685.00 | 650.00 | 675.00 | 39,900 | 0 |
| 04-Nov-2021 | 685.00 | 700.00 | 650.00 | 685.00 | 7,300 | 0 |
| 03-Nov-2021 | 675.00 | 690.00 | 645.00 | 685.00 | 67,100 | 0 |
| 02-Nov-2021 | 670.00 | 695.00 | 630.00 | 685.00 | 235,900 | 0 |
| 01-Nov-2021 | 700.00 | 700.00 | 665.00 | 670.00 | 126,900 | 0 |
| 29-Oct-2021 | 705.00 | 705.00 | 655.00 | 700.00 | 374,600 | 0 |
| 28-Oct-2021 | 685.00 | 710.00 | 670.00 | 700.00 | 421,500 | 0 |
| 27-Oct-2021 | 625.00 | 695.00 | 590.00 | 675.00 | 1,121,200 | 0 |
| 26-Oct-2021 | 510.00 | 625.00 | 505.00 | 625.00 | 1,436,400 | 0 |
| 25-Oct-2021 | 520.00 | 525.00 | 505.00 | 525.00 | 108,100 | 0 |
| 22-Oct-2021 | 520.00 | 520.00 | 490.00 | 520.00 | 182,900 | 0 |
| 21-Oct-2021 | 520.00 | 530.00 | 505.00 | 525.00 | 50,800 | 0 |
| 19-Oct-2021 | 515.00 | 535.00 | 500.00 | 515.00 | 176,400 | 0 |
| 18-Oct-2021 | 520.00 | 520.00 | 500.00 | 520.00 | 70,800 | 0 |
| 15-Oct-2021 | 510.00 | 520.00 | 505.00 | 520.00 | 36,300 | 0 |
| 14-Oct-2021 | 515.00 | 525.00 | 505.00 | 510.00 | 51,300 | 0 |