| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 515.00 | 515.00 | 510.00 | 510.00 | 200 | 0 |
| 09-Mar-2022 | 494.00 | 494.00 | 494.00 | 494.00 | 200 | 0 |
| 08-Mar-2022 | 500.00 | 520.00 | 494.00 | 494.00 | 4,600 | 0 |
| 07-Mar-2022 | 560.00 | 560.00 | 500.00 | 530.00 | 5,800 | 0 |
| 04-Mar-2022 | 540.00 | 540.00 | 505.00 | 530.00 | 700 | 0 |
| 02-Mar-2022 | 480.00 | 540.00 | 480.00 | 540.00 | 6,700 | 0 |
| 01-Mar-2022 | 585.00 | 585.00 | 510.00 | 510.00 | 20,100 | 0 |
| 25-Feb-2022 | 550.00 | 550.00 | 515.00 | 545.00 | 8,200 | 0 |
| 24-Feb-2022 | 565.00 | 565.00 | 550.00 | 550.00 | 1,400 | 0 |
| 23-Feb-2022 | 600.00 | 600.00 | 565.00 | 565.00 | 6,600 | 0 |
| 22-Feb-2022 | 560.00 | 600.00 | 535.00 | 600.00 | 8,500 | 0 |
| 21-Feb-2022 | 615.00 | 615.00 | 545.00 | 560.00 | 4,600 | 0 |
| 18-Feb-2022 | 555.00 | 585.00 | 525.00 | 585.00 | 4,400 | 0 |
| 17-Feb-2022 | 590.00 | 590.00 | 555.00 | 555.00 | 1,800 | 0 |
| 16-Feb-2022 | 565.00 | 590.00 | 565.00 | 590.00 | 2,900 | 0 |
| 15-Feb-2022 | 575.00 | 615.00 | 565.00 | 565.00 | 5,300 | 0 |
| 14-Feb-2022 | 610.00 | 610.00 | 570.00 | 575.00 | 19,100 | 0 |
| 11-Feb-2022 | 615.00 | 615.00 | 580.00 | 610.00 | 17,500 | 0 |
| 10-Feb-2022 | 550.00 | 600.00 | 550.00 | 575.00 | 2,700 | 0 |
| 09-Feb-2022 | 590.00 | 620.00 | 570.00 | 570.00 | 36,900 | 0 |
| 08-Feb-2022 | 620.00 | 630.00 | 590.00 | 590.00 | 10,300 | 0 |
| 07-Feb-2022 | 615.00 | 640.00 | 600.00 | 620.00 | 48,200 | 0 |
| 04-Feb-2022 | 650.00 | 685.00 | 610.00 | 610.00 | 64,600 | 0 |
| 03-Feb-2022 | 720.00 | 720.00 | 650.00 | 650.00 | 22,500 | 0 |
| 02-Feb-2022 | 735.00 | 735.00 | 680.00 | 695.00 | 2,200 | 0 |
| 31-Jan-2022 | 710.00 | 760.00 | 665.00 | 685.00 | 19,200 | 0 |
| 28-Jan-2022 | 710.00 | 710.00 | 710.00 | 710.00 | 100 | 0 |
| 27-Jan-2022 | 765.00 | 765.00 | 715.00 | 715.00 | 7,200 | 0 |
| 26-Jan-2022 | 700.00 | 770.00 | 665.00 | 765.00 | 9,000 | 0 |
| 25-Jan-2022 | 720.00 | 760.00 | 700.00 | 700.00 | 38,200 | 0 |
| 24-Jan-2022 | 750.00 | 755.00 | 705.00 | 720.00 | 5,800 | 0 |
| 21-Jan-2022 | 760.00 | 780.00 | 720.00 | 750.00 | 7,900 | 0 |
| 20-Jan-2022 | 780.00 | 790.00 | 755.00 | 755.00 | 8,800 | 0 |
| 19-Jan-2022 | 820.00 | 825.00 | 775.00 | 775.00 | 12,200 | 0 |
| 18-Jan-2022 | 780.00 | 890.00 | 780.00 | 820.00 | 13,000 | 0 |
| 17-Jan-2022 | 805.00 | 900.00 | 800.00 | 805.00 | 31,400 | 0 |
| 14-Jan-2022 | 770.00 | 815.00 | 735.00 | 805.00 | 10,300 | 0 |
| 13-Jan-2022 | 760.00 | 820.00 | 760.00 | 780.00 | 3,700 | 0 |
| 12-Jan-2022 | 830.00 | 850.00 | 770.00 | 780.00 | 56,500 | 0 |
| 11-Jan-2022 | 800.00 | 905.00 | 800.00 | 820.00 | 34,900 | 0 |
| 10-Jan-2022 | 830.00 | 830.00 | 790.00 | 800.00 | 11,600 | 0 |
| 07-Jan-2022 | 840.00 | 865.00 | 820.00 | 835.00 | 6,600 | 0 |
| 06-Jan-2022 | 865.00 | 920.00 | 805.00 | 840.00 | 85,900 | 0 |
| 05-Jan-2022 | 970.00 | 1,010.00 | 865.00 | 865.00 | 81,500 | 0 |
| 04-Jan-2022 | 745.00 | 930.00 | 695.00 | 930.00 | 255,000 | 0 |
| 03-Jan-2022 | 745.00 | 745.00 | 745.00 | 745.00 | 6,400 | 0 |
| 30-Dec-2021 | 840.00 | 860.00 | 800.00 | 800.00 | 20,900 | 0 |
| 29-Dec-2021 | 870.00 | 870.00 | 860.00 | 860.00 | 41,100 | 0 |
| 28-Dec-2021 | 1,010.00 | 1,040.00 | 920.00 | 920.00 | 104,600 | 0 |
| 27-Dec-2021 | 930.00 | 985.00 | 850.00 | 985.00 | 600,300 | 0 |
| 24-Dec-2021 | 635.00 | 790.00 | 625.00 | 790.00 | 63,100 | 0 |
| 23-Dec-2021 | 635.00 | 680.00 | 635.00 | 635.00 | 22,000 | 0 |
| 22-Dec-2021 | 685.00 | 735.00 | 680.00 | 680.00 | 38,200 | 0 |
| 21-Dec-2021 | 765.00 | 765.00 | 730.00 | 730.00 | 4,000 | 0 |
| 20-Dec-2021 | 835.00 | 835.00 | 780.00 | 780.00 | 8,100 | 0 |
| 17-Dec-2021 | 895.00 | 900.00 | 835.00 | 835.00 | 58,600 | 0 |
| 16-Dec-2021 | 905.00 | 960.00 | 895.00 | 895.00 | 57,400 | 0 |
| 15-Dec-2021 | 855.00 | 1,055.00 | 855.00 | 860.00 | 599,600 | 0 |
| 14-Dec-2021 | 730.00 | 855.00 | 730.00 | 855.00 | 309,300 | 0 |
| 13-Dec-2021 | 550.00 | 685.00 | 520.00 | 685.00 | 122,300 | 0 |
| 10-Dec-2021 | 580.00 | 585.00 | 550.00 | 550.00 | 8,700 | 0 |
| 09-Dec-2021 | 595.00 | 600.00 | 590.00 | 590.00 | 2,000 | 0 |
| 08-Dec-2021 | 635.00 | 635.00 | 595.00 | 595.00 | 3,000 | 0 |
| 07-Dec-2021 | 595.00 | 650.00 | 595.00 | 635.00 | 9,400 | 0 |
| 06-Dec-2021 | 685.00 | 685.00 | 635.00 | 635.00 | 3,700 | 0 |
| 03-Dec-2021 | 680.00 | 700.00 | 635.00 | 635.00 | 7,100 | 0 |
| 02-Dec-2021 | 635.00 | 710.00 | 615.00 | 680.00 | 36,000 | 0 |
| 01-Dec-2021 | 605.00 | 680.00 | 600.00 | 640.00 | 24,300 | 0 |
| 30-Nov-2021 | 650.00 | 750.00 | 635.00 | 640.00 | 32,800 | 0 |
| 29-Nov-2021 | 640.00 | 710.00 | 600.00 | 655.00 | 39,800 | 0 |
| 26-Nov-2021 | 685.00 | 755.00 | 640.00 | 640.00 | 17,300 | 0 |
| 25-Nov-2021 | 735.00 | 800.00 | 685.00 | 685.00 | 53,400 | 0 |
| 24-Nov-2021 | 805.00 | 805.00 | 725.00 | 735.00 | 5,700 | 0 |
| 23-Nov-2021 | 790.00 | 815.00 | 765.00 | 775.00 | 4,300 | 0 |
| 22-Nov-2021 | 745.00 | 830.00 | 745.00 | 785.00 | 16,200 | 0 |
| 19-Nov-2021 | 830.00 | 830.00 | 775.00 | 795.00 | 8,100 | 0 |
| 18-Nov-2021 | 840.00 | 840.00 | 790.00 | 790.00 | 2,200 | 0 |
| 17-Nov-2021 | 785.00 | 785.00 | 735.00 | 780.00 | 8,100 | 0 |
| 16-Nov-2021 | 795.00 | 810.00 | 765.00 | 785.00 | 12,700 | 0 |
| 15-Nov-2021 | 850.00 | 850.00 | 795.00 | 795.00 | 13,500 | 0 |
| 12-Nov-2021 | 880.00 | 890.00 | 840.00 | 845.00 | 10,700 | 0 |
| 11-Nov-2021 | 850.00 | 920.00 | 850.00 | 880.00 | 66,400 | 0 |
| 10-Nov-2021 | 840.00 | 910.00 | 840.00 | 855.00 | 37,500 | 0 |
| 09-Nov-2021 | 840.00 | 855.00 | 835.00 | 840.00 | 6,400 | 0 |
| 08-Nov-2021 | 835.00 | 845.00 | 815.00 | 840.00 | 14,500 | 0 |
| 05-Nov-2021 | 815.00 | 865.00 | 800.00 | 835.00 | 18,800 | 0 |
| 04-Nov-2021 | 845.00 | 905.00 | 795.00 | 835.00 | 70,200 | 0 |
| 03-Nov-2021 | 900.00 | 900.00 | 850.00 | 850.00 | 12,900 | 0 |
| 02-Nov-2021 | 975.00 | 975.00 | 910.00 | 910.00 | 36,900 | 0 |
| 01-Nov-2021 | 825.00 | 985.00 | 825.00 | 975.00 | 478,400 | 0 |
| 29-Oct-2021 | 815.00 | 850.00 | 810.00 | 825.00 | 45,800 | 0 |
| 28-Oct-2021 | 800.00 | 900.00 | 800.00 | 810.00 | 122,700 | 0 |
| 27-Oct-2021 | 770.00 | 945.00 | 740.00 | 800.00 | 235,900 | 0 |
| 26-Oct-2021 | 855.00 | 1,030.00 | 770.00 | 770.00 | 630,800 | 0 |
| 25-Oct-2021 | 695.00 | 825.00 | 660.00 | 825.00 | 410,100 | 0 |
| 22-Oct-2021 | 530.00 | 660.00 | 496.00 | 660.00 | 293,300 | 0 |
| 21-Oct-2021 | 510.00 | 540.00 | 490.00 | 530.00 | 1,600 | 0 |
| 19-Oct-2021 | 510.00 | 540.00 | 510.00 | 510.00 | 11,100 | 0 |
| 18-Oct-2021 | 545.00 | 545.00 | 520.00 | 545.00 | 7,300 | 0 |
| 15-Oct-2021 | 488.00 | 650.00 | 488.00 | 545.00 | 60,400 | 0 |